SHA:601995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	35.52	36.47	35.41	36.41	36.41	2.48%	55,346,510
Jan 5, 2026	35.08	35.53	34.99	35.53	35.53	1.51%	29,748,260
Dec 31, 2025	35.16	35.40	34.95	35.00	35.00	-0.54%	23,473,580
Dec 30, 2025	35.20	35.36	35.07	35.19	35.19	-0.28%	17,408,700
Dec 29, 2025	35.65	35.65	35.22	35.29	35.29	-1.12%	19,004,530
Dec 26, 2025	35.66	36.00	35.57	35.69	35.60	0.08%	26,649,340
Dec 25, 2025	35.63	35.74	35.57	35.66	35.57	0.14%	18,975,290
Dec 24, 2025	35.48	35.75	35.37	35.61	35.52	0.23%	21,334,810
Dec 23, 2025	36.00	36.01	35.49	35.53	35.44	-1.50%	27,593,070
Dec 22, 2025	35.75	36.48	35.60	36.07	35.98	0.42%	42,002,390
Dec 19, 2025	35.68	35.98	35.38	35.92	35.83	-0.72%	58,901,120
Dec 18, 2025	38.38	38.38	36.16	36.18	36.09	3.70%	108,743,500
Nov 19, 2025	35.04	35.18	34.71	34.89	34.80	-0.40%	15,178,640
Nov 18, 2025	35.06	35.33	34.94	35.03	34.94	-0.20%	13,987,810
Nov 17, 2025	35.21	35.38	35.05	35.10	35.01	-0.88%	15,917,780
Nov 14, 2025	35.69	35.77	35.40	35.41	35.32	-1.39%	16,353,260
Nov 13, 2025	35.54	35.93	35.53	35.91	35.82	1.13%	15,805,810
Nov 12, 2025	35.68	35.83	35.37	35.51	35.42	-0.75%	16,623,500
Nov 11, 2025	36.26	36.29	35.75	35.78	35.69	-1.62%	20,989,510
Nov 10, 2025	35.78	36.43	35.58	36.37	36.28	0.41%	27,482,240
Nov 7, 2025	36.10	36.73	35.93	36.22	36.13	-0.69%	20,955,020
Nov 6, 2025	36.33	36.63	36.27	36.47	36.38	0.61%	21,764,410
Nov 5, 2025	36.12	36.42	36.08	36.25	36.16	-0.28%	17,977,070
Nov 4, 2025	36.50	36.60	36.23	36.35	36.26	-0.85%	23,569,010
Nov 3, 2025	36.80	36.88	36.36	36.66	36.57	-0.52%	24,763,170
Oct 31, 2025	37.52	37.67	36.85	36.85	36.76	-1.68%	36,019,550
Oct 30, 2025	38.40	38.60	37.43	37.48	37.39	-3.97%	54,208,180
Oct 29, 2025	38.04	39.04	38.00	39.03	38.93	2.60%	37,494,390
Oct 28, 2025	38.58	38.84	37.98	38.04	37.94	-1.43%	25,023,890
Oct 27, 2025	38.84	39.00	38.44	38.59	38.49	0.29%	41,529,430
Oct 24, 2025	37.97	38.50	37.73	38.48	38.38	1.61%	33,023,170
Oct 23, 2025	37.39	37.88	37.01	37.87	37.77	1.20%	15,229,550
Oct 22, 2025	37.58	37.67	37.29	37.42	37.33	-0.93%	14,366,830
Oct 21, 2025	37.42	38.28	37.38	37.77	37.67	0.94%	24,299,570
Oct 20, 2025	37.75	37.88	37.22	37.42	37.33	0.13%	18,332,500
Oct 17, 2025	38.06	38.45	37.30	37.37	37.28	-2.35%	25,897,510
Oct 16, 2025	38.02	38.75	37.88	38.27	38.17	0.71%	30,536,410
Oct 15, 2025	37.90	38.30	37.33	38.00	37.90	0.80%	25,730,150
Oct 14, 2025	38.04	38.55	37.60	37.70	37.60	-0.13%	28,523,920
Oct 13, 2025	36.97	37.92	36.97	37.75	37.65	0.03%	28,461,320
Oct 10, 2025	37.29	38.24	37.23	37.74	37.64	0.64%	31,578,840
Oct 9, 2025	36.91	37.50	36.50	37.50	37.41	1.65%	28,502,690