SHA:601995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	37.21	37.35	36.82	36.89	36.89	-1.15%	21,739,622
Sep 11, 2025	36.50	37.35	36.37	37.32	37.32	1.97%	32,645,564
Sep 10, 2025	36.90	37.05	36.52	36.60	36.60	-0.81%	19,694,440
Sep 9, 2025	36.94	37.23	36.81	36.90	36.90	-0.27%	20,974,694
Sep 8, 2025	37.05	37.23	36.80	37.00	37.00	-0.78%	23,010,263
Sep 5, 2025	37.18	37.31	36.75	37.29	37.29	0.67%	24,269,992
Sep 4, 2025	37.35	37.59	36.50	37.04	37.04	-1.02%	32,260,750
Sep 3, 2025	38.53	38.76	37.00	37.42	37.42	-2.83%	36,283,735
Sep 2, 2025	38.88	39.24	38.23	38.51	38.51	-1.10%	38,608,323
Sep 1, 2025	39.28	39.78	38.67	38.94	38.94	1.01%	47,535,400
Aug 29, 2025	38.58	39.09	38.31	38.55	38.55	0.18%	34,170,959
Aug 28, 2025	37.58	38.50	37.51	38.48	38.48	1.80%	30,518,281
Aug 27, 2025	38.74	38.97	37.80	37.80	37.80	-2.22%	37,454,956
Aug 26, 2025	39.10	39.26	38.59	38.66	38.66	-1.60%	32,581,656
Aug 25, 2025	39.03	39.81	38.71	39.29	39.29	1.11%	53,887,016
Aug 22, 2025	37.85	39.10	37.73	38.86	38.86	2.37%	43,171,984
Aug 21, 2025	38.40	38.65	37.75	37.96	37.87	-0.63%	24,203,747
Aug 20, 2025	37.79	38.24	37.42	38.20	38.11	0.90%	25,457,460
Aug 19, 2025	38.35	38.77	37.75	37.86	37.77	-1.82%	29,405,227
Aug 18, 2025	38.30	39.06	37.80	38.56	38.47	1.42%	52,365,128
Aug 15, 2025	36.43	38.35	36.43	38.02	37.93	3.15%	62,115,580
Aug 14, 2025	36.93	37.50	36.73	36.86	36.77	-0.03%	37,770,948
Aug 13, 2025	36.59	37.30	36.40	36.87	36.78	1.10%	37,577,569
Aug 12, 2025	36.43	36.55	36.26	36.47	36.38	0.19%	15,325,633
Aug 11, 2025	36.00	36.60	36.00	36.40	36.31	1.11%	18,606,200
Aug 8, 2025	36.41	36.42	35.99	36.00	35.91	-1.18%	12,456,112
Aug 7, 2025	36.66	36.89	36.30	36.43	36.34	-0.27%	19,234,943
Aug 6, 2025	36.35	36.72	36.27	36.53	36.44	0.36%	16,986,027
Aug 5, 2025	36.10	36.52	35.94	36.40	36.31	1.34%	23,608,700
Aug 4, 2025	35.67	35.98	35.62	35.92	35.83	0.08%	16,538,626
Aug 1, 2025	36.09	36.37	35.66	35.89	35.80	-0.88%	19,458,985
Jul 31, 2025	36.94	37.21	35.97	36.21	36.12	-2.35%	29,820,881
Jul 30, 2025	37.45	37.70	36.71	37.08	36.99	-1.01%	23,317,867
Jul 29, 2025	37.09	37.47	36.80	37.46	37.37	0.56%	26,293,078
Jul 28, 2025	37.19	37.72	37.05	37.25	37.16	0.16%	26,746,498
Jul 25, 2025	37.48	37.55	37.10	37.19	37.10	-0.77%	25,990,218
Jul 24, 2025	36.60	37.67	36.57	37.48	37.39	1.88%	43,601,549
Jul 23, 2025	36.89	37.36	36.60	36.79	36.70	-	41,517,711
Jul 22, 2025	36.60	36.90	36.32	36.79	36.70	0.49%	25,091,908
Jul 21, 2025	36.25	36.77	36.15	36.61	36.52	1.08%	22,635,475
Jul 18, 2025	36.20	36.46	36.08	36.22	36.13	0.22%	16,629,355
Jul 17, 2025	35.80	36.35	35.66	36.14	36.05	1.29%	17,675,579
Jul 16, 2025	35.70	36.02	35.50	35.68	35.60	-0.20%	13,728,700
Jul 15, 2025	36.09	36.22	35.50	35.75	35.67	-0.58%	22,920,530
Jul 14, 2025	36.45	36.53	35.90	35.96	35.87	-1.21%	22,168,400
Jul 11, 2025	35.85	37.07	35.74	36.40	36.31	1.62%	52,755,417
Jul 10, 2025	35.55	35.97	35.45	35.82	35.74	0.84%	20,522,700
Jul 9, 2025	35.88	36.06	35.50	35.52	35.44	-0.78%	17,224,998
Jul 8, 2025	35.53	36.04	35.47	35.80	35.72	0.87%	17,575,500
Jul 7, 2025	35.33	35.69	35.30	35.49	35.41	-	9,922,700