China International Capital Corporation Limited (SHA:601995)
36.89
-0.21 (-0.57%)
Sep 30, 2025, 3:00 PM CST
SHA:601995 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 36.97 | 37.18 | 36.57 | 36.89 | 36.89 | -0.57% | 25,657,771 |
Sep 29, 2025 | 35.73 | 37.73 | 35.64 | 37.10 | 37.10 | 3.83% | 49,011,655 |
Sep 26, 2025 | 35.67 | 36.11 | 35.67 | 35.73 | 35.73 | -0.36% | 13,357,550 |
Sep 25, 2025 | 35.73 | 36.09 | 35.67 | 35.86 | 35.86 | 0.06% | 17,447,983 |
Sep 24, 2025 | 35.39 | 35.95 | 35.39 | 35.84 | 35.84 | 0.70% | 19,311,438 |
Sep 23, 2025 | 36.00 | 36.00 | 35.23 | 35.59 | 35.59 | -1.58% | 21,081,092 |
Sep 22, 2025 | 35.80 | 36.16 | 35.75 | 36.16 | 36.16 | 0.81% | 17,059,731 |
Sep 19, 2025 | 36.18 | 36.40 | 35.74 | 35.87 | 35.87 | -1.05% | 20,444,810 |
Sep 18, 2025 | 37.22 | 37.23 | 35.96 | 36.25 | 36.25 | -2.68% | 33,138,229 |
Sep 17, 2025 | 36.87 | 37.45 | 36.78 | 37.25 | 37.25 | 1.00% | 26,414,308 |
Sep 16, 2025 | 36.88 | 37.12 | 36.50 | 36.88 | 36.88 | 0.05% | 21,164,133 |
Sep 15, 2025 | 36.93 | 37.18 | 36.84 | 36.86 | 36.86 | -0.08% | 17,612,661 |
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 |