China International Capital Corporation Limited (SHA:601995)
China flag China · Delayed Price · Currency is CNY
36.89
-0.21 (-0.57%)
Sep 30, 2025, 3:00 PM CST

SHA:601995 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202536.9737.1836.5736.8936.89-0.57%25,657,771
Sep 29, 202535.7337.7335.6437.1037.103.83%49,011,655
Sep 26, 202535.6736.1135.6735.7335.73-0.36%13,357,550
Sep 25, 202535.7336.0935.6735.8635.860.06%17,447,983
Sep 24, 202535.3935.9535.3935.8435.840.70%19,311,438
Sep 23, 202536.0036.0035.2335.5935.59-1.58%21,081,092
Sep 22, 202535.8036.1635.7536.1636.160.81%17,059,731
Sep 19, 202536.1836.4035.7435.8735.87-1.05%20,444,810
Sep 18, 202537.2237.2335.9636.2536.25-2.68%33,138,229
Sep 17, 202536.8737.4536.7837.2537.251.00%26,414,308
Sep 16, 202536.8837.1236.5036.8836.880.05%21,164,133
Sep 15, 202536.9337.1836.8436.8636.86-0.08%17,612,661
Sep 12, 202537.2137.3536.8236.8936.89-1.15%21,739,622
Sep 11, 202536.5037.3536.3737.3237.321.97%32,645,564
Sep 10, 202536.9037.0536.5236.6036.60-0.81%19,694,440
Sep 9, 202536.9437.2336.8136.9036.90-0.27%20,974,694
Sep 8, 202537.0537.2336.8037.0037.00-0.78%23,010,263
Sep 5, 202537.1837.3136.7537.2937.290.67%24,269,992
Sep 4, 202537.3537.5936.5037.0437.04-1.02%32,260,750
Sep 3, 202538.5338.7637.0037.4237.42-2.83%36,283,735
Sep 2, 202538.8839.2438.2338.5138.51-1.10%38,608,323
Sep 1, 202539.2839.7838.6738.9438.941.01%47,535,400
Aug 29, 202538.5839.0938.3138.5538.550.18%34,170,959
Aug 28, 202537.5838.5037.5138.4838.481.80%30,518,281
Aug 27, 202538.7438.9737.8037.8037.80-2.22%37,454,956
Aug 26, 202539.1039.2638.5938.6638.66-1.60%32,581,656
Aug 25, 202539.0339.8138.7139.2939.291.11%53,887,016
Aug 22, 202537.8539.1037.7338.8638.862.37%43,171,984
Aug 21, 202538.4038.6537.7537.9637.87-0.63%24,203,747
Aug 20, 202537.7938.2437.4238.2038.110.90%25,457,460
Aug 19, 202538.3538.7737.7537.8637.77-1.82%29,405,227
Aug 18, 202538.3039.0637.8038.5638.471.42%52,365,128
Aug 15, 202536.4338.3536.4338.0237.933.15%62,115,580
Aug 14, 202536.9337.5036.7336.8636.77-0.03%37,770,948
Aug 13, 202536.5937.3036.4036.8736.781.10%37,577,569
Aug 12, 202536.4336.5536.2636.4736.380.19%15,325,633
Aug 11, 202536.0036.6036.0036.4036.311.11%18,606,200
Aug 8, 202536.4136.4235.9936.0035.91-1.18%12,456,112
Aug 7, 202536.6636.8936.3036.4336.34-0.27%19,234,943
Aug 6, 202536.3536.7236.2736.5336.440.36%16,986,027
Aug 5, 202536.1036.5235.9436.4036.311.34%23,608,700
Aug 4, 202535.6735.9835.6235.9235.830.08%16,538,626
Aug 1, 202536.0936.3735.6635.8935.80-0.88%19,458,985
Jul 31, 202536.9437.2135.9736.2136.12-2.35%29,820,881
Jul 30, 202537.4537.7036.7137.0836.99-1.01%23,317,867
Jul 29, 202537.0937.4736.8037.4637.370.56%26,293,078
Jul 28, 202537.1937.7237.0537.2537.160.16%26,746,498
Jul 25, 202537.4837.5537.1037.1937.10-0.77%25,990,218
Jul 24, 202536.6037.6736.5737.4837.391.88%43,601,549
Jul 23, 202536.8937.3636.6036.7936.70-41,517,711