SHA:601995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	28.48	28.50	27.15	27.22	27.22	-9.66%	62,355,155
Oct 28, 2026	30.70	30.75	30.11	30.13	30.13	-1.41%	15,705,763
Oct 27, 2026	31.26	31.46	30.56	30.56	30.56	-2.98%	16,782,953
Oct 26, 2026	31.25	31.68	31.00	31.50	31.50	0.13%	15,252,523
Oct 23, 2026	31.00	31.65	30.66	31.46	31.46	0.77%	20,972,549
Oct 22, 2026	31.50	31.74	31.05	31.22	31.22	-1.20%	17,055,016
Oct 21, 2026	31.87	31.87	31.41	31.60	31.60	-0.47%	11,936,126
Oct 20, 2026	32.00	32.39	31.59	31.75	31.75	-1.09%	20,388,441
Oct 19, 2026	31.76	32.26	31.67	32.10	32.10	0.03%	18,710,094
Oct 16, 2026	31.65	32.09	31.50	32.09	32.09	0.53%	25,436,797
Oct 15, 2026	30.90	32.00	30.82	31.92	31.92	2.47%	33,662,957
Oct 14, 2026	30.74	31.21	30.71	31.15	31.15	1.04%	15,873,680
Oct 13, 2026	30.75	31.13	30.65	30.83	30.83	-0.55%	14,625,301
Oct 12, 2026	30.90	31.13	30.70	31.00	31.00	-0.32%	13,552,359
Oct 9, 2026	30.19	31.15	30.12	31.10	31.10	3.01%	22,241,511
Oct 8, 2026	30.61	30.82	30.10	30.19	30.19	-1.44%	17,268,407
Sep 30, 2026	30.62	30.63	30.38	30.63	30.63	0.07%	14,040,226
Sep 29, 2026	30.42	30.64	30.35	30.61	30.61	0.36%	14,539,294
Sep 28, 2026	30.95	30.99	30.36	30.50	30.50	-1.68%	19,769,415
Sep 24, 2026	32.19	32.20	31.02	31.02	31.02	-4.99%	34,969,714
Sep 23, 2026	32.18	33.28	31.80	32.65	32.65	2.67%	47,213,719
Sep 14, 2026	31.96	32.24	31.76	31.80	31.80	-0.66%	26,700,197
Sep 11, 2026	32.30	32.35	31.72	32.01	32.01	-1.54%	23,819,380
Sep 10, 2026	32.40	32.77	32.30	32.51	32.51	0.22%	19,394,257
Sep 9, 2026	32.42	32.62	32.13	32.44	32.44	-0.43%	20,136,469
Sep 8, 2026	33.92	33.92	32.41	32.58	32.58	-2.60%	38,822,150
Sep 7, 2026	34.05	34.07	33.37	33.45	33.45	-1.33%	19,827,061
Sep 4, 2026	33.79	34.29	33.77	33.90	33.90	0.65%	20,412,955
Sep 3, 2026	33.72	34.11	33.60	33.68	33.68	-0.09%	18,692,861
Sep 2, 2026	34.51	34.58	33.70	33.71	33.71	-2.71%	22,594,266
Sep 1, 2026	34.54	34.86	34.46	34.65	34.65	-0.23%	19,101,956
Aug 31, 2026	34.73	34.89	34.31	34.73	34.73	0.06%	18,888,361
Aug 28, 2026	35.01	35.01	34.29	34.71	34.71	-0.43%	19,362,620
Aug 27, 2026	34.45	34.91	34.35	34.86	34.86	0.90%	20,464,676
Aug 26, 2026	33.60	34.61	33.52	34.55	34.55	2.58%	24,606,851
Aug 25, 2026	33.63	33.77	33.47	33.68	33.68	0.18%	10,520,495
Aug 24, 2026	33.83	33.94	33.50	33.62	33.62	-0.62%	12,889,969
Aug 21, 2026	34.00	34.17	33.90	34.06	33.83	-	9,301,556
Aug 20, 2026	34.12	34.13	33.67	34.06	33.83	0.68%	12,147,006
Aug 19, 2026	34.20	34.59	33.82	33.83	33.60	-1.37%	17,067,238
Aug 18, 2026	34.92	34.98	34.11	34.30	34.07	-2.11%	22,849,200
Aug 17, 2026	34.68	35.08	34.52	35.04	34.80	0.72%	15,283,559
Aug 14, 2026	35.47	35.59	34.76	34.79	34.56	-1.64%	16,906,153
Aug 13, 2026	35.17	35.69	35.11	35.37	35.13	0.40%	22,628,290
Aug 12, 2026	34.88	35.24	34.60	35.23	34.99	0.89%	16,567,553
Aug 11, 2026	34.90	35.66	34.84	34.92	34.68	-0.14%	20,223,359
Aug 10, 2026	34.89	35.07	34.80	34.97	34.73	0.26%	14,593,387
Aug 7, 2026	34.74	34.97	34.31	34.88	34.64	-0.09%	21,874,106
Aug 6, 2026	35.51	35.58	34.73	34.91	34.67	-2.19%	26,867,266
Aug 5, 2026	35.20	35.69	35.04	35.69	35.45	1.45%	24,736,305