SHA:601995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.53	32.94	32.50	32.79	32.79	0.80%	12,802,480
Mar 24, 2026	32.73	32.75	32.01	32.53	32.53	0.43%	14,303,180
Mar 23, 2026	33.51	33.54	32.19	32.39	32.39	-4.11%	25,308,320
Mar 20, 2026	34.05	34.11	33.73	33.78	33.78	-0.73%	15,806,870
Mar 19, 2026	33.96	34.20	33.90	34.03	34.03	-0.38%	16,200,170
Mar 18, 2026	34.11	34.19	33.85	34.16	34.16	0.15%	18,842,862
Mar 17, 2026	33.94	34.49	33.94	34.11	34.11	0.53%	26,141,670
Mar 16, 2026	34.13	34.14	33.88	33.93	33.93	-0.70%	21,855,540
Mar 13, 2026	34.11	34.46	34.08	34.17	34.17	0.03%	17,667,960
Mar 12, 2026	34.21	34.32	34.09	34.16	34.16	-0.32%	12,392,649
Mar 11, 2026	34.28	34.32	34.15	34.27	34.27	-	11,420,010
Mar 10, 2026	34.20	34.30	34.11	34.27	34.27	0.50%	11,393,480
Mar 9, 2026	34.09	34.20	33.95	34.10	34.10	-0.87%	17,713,360
Mar 6, 2026	34.14	34.49	34.11	34.40	34.40	0.47%	12,765,480
Mar 5, 2026	34.26	34.40	34.13	34.24	34.24	0.47%	13,979,670
Mar 4, 2026	34.50	34.53	34.00	34.08	34.08	-1.53%	35,492,750
Mar 3, 2026	34.64	35.20	34.57	34.61	34.61	-0.09%	39,207,040
Mar 2, 2026	34.50	34.82	34.38	34.64	34.64	-0.03%	19,945,620
Feb 27, 2026	34.68	34.77	34.55	34.65	34.65	-0.06%	14,444,550
Feb 26, 2026	35.05	35.05	34.61	34.67	34.67	-0.83%	18,362,760
Feb 25, 2026	34.69	35.09	34.69	34.96	34.96	0.89%	23,419,800
Feb 24, 2026	34.81	34.86	34.59	34.65	34.65	-0.12%	15,256,380
Feb 13, 2026	34.84	35.16	34.68	34.69	34.69	-0.34%	18,590,560
Feb 12, 2026	35.13	35.15	34.80	34.81	34.81	-1.05%	16,945,690
Feb 11, 2026	35.06	35.24	34.76	35.18	35.18	0.37%	16,671,138
Feb 10, 2026	34.96	35.30	34.92	35.05	35.05	0.34%	19,409,570
Feb 9, 2026	34.77	34.97	34.70	34.93	34.93	0.90%	20,797,450
Feb 6, 2026	34.53	34.77	34.50	34.62	34.62	-0.17%	17,827,400
Feb 5, 2026	34.65	34.84	34.55	34.68	34.68	-0.06%	19,291,530
Feb 4, 2026	34.41	34.79	34.35	34.70	34.70	1.02%	18,965,160
Feb 3, 2026	34.48	34.77	34.12	34.35	34.35	0.44%	32,408,900
Feb 2, 2026	34.60	35.01	34.20	34.20	34.20	-0.96%	27,450,410
Jan 30, 2026	34.85	34.93	34.48	34.53	34.53	-1.40%	21,902,680
Jan 29, 2026	34.77	35.04	34.28	35.02	35.02	0.63%	39,934,660
Jan 28, 2026	34.84	34.94	34.77	34.80	34.80	-0.06%	19,724,000
Jan 27, 2026	35.16	35.16	34.80	34.82	34.82	-0.94%	23,956,680
Jan 26, 2026	35.07	35.44	35.00	35.15	35.15	0.17%	30,330,060
Jan 23, 2026	35.08	35.14	34.96	35.09	35.09	0.03%	22,535,450
Jan 22, 2026	35.24	35.35	35.02	35.08	35.08	-0.76%	19,875,650
Jan 21, 2026	35.14	35.36	35.01	35.35	35.35	0.43%	21,761,050
Jan 20, 2026	35.00	35.20	34.90	35.20	35.20	0.49%	22,582,260
Jan 19, 2026	34.86	35.05	34.85	35.03	35.03	0.37%	17,789,160
Jan 16, 2026	35.36	35.37	34.86	34.90	34.90	-0.68%	28,970,607
Jan 15, 2026	35.47	35.66	35.07	35.14	35.14	-1.29%	29,582,940
Jan 14, 2026	35.80	36.37	35.47	35.60	35.60	-0.39%	39,716,630
Jan 13, 2026	36.21	36.54	35.70	35.74	35.74	-1.38%	34,093,430
Jan 12, 2026	35.77	36.27	35.67	36.24	36.24	1.31%	34,197,700
Jan 9, 2026	35.50	35.90	35.49	35.77	35.77	0.48%	25,714,267
Jan 8, 2026	35.82	35.85	35.46	35.60	35.60	-1.11%	27,150,330
Jan 7, 2026	36.39	36.39	35.83	36.00	36.00	-1.13%	35,059,220