SHA:601995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	34.15	34.15	33.78	33.97	-	1.55%	13,210,202
Apr 15, 2026	33.67	33.70	33.40	33.45	33.45	-0.42%	9,425,735
Apr 14, 2026	33.58	33.60	33.22	33.59	33.59	0.54%	13,259,170
Apr 13, 2026	32.88	33.54	32.81	33.41	33.41	0.78%	14,673,330
Apr 10, 2026	32.70	33.78	32.70	33.15	33.15	2.13%	28,095,610
Apr 9, 2026	32.83	32.83	32.39	32.46	32.46	-1.37%	10,016,507
Apr 8, 2026	32.40	32.94	32.30	32.91	32.91	2.84%	17,234,830
Apr 7, 2026	32.16	32.19	31.92	32.00	32.00	-0.50%	8,816,725
Apr 3, 2026	32.40	32.53	32.00	32.16	32.16	-0.71%	8,383,165
Apr 2, 2026	32.55	32.57	32.22	32.39	32.39	-0.89%	8,375,433
Apr 1, 2026	32.80	32.87	32.44	32.68	32.68	0.90%	11,504,732
Mar 31, 2026	32.81	33.05	32.39	32.39	32.39	-0.61%	11,974,360
Mar 30, 2026	32.44	32.72	32.30	32.59	32.59	-0.40%	9,525,128
Mar 27, 2026	32.05	32.74	32.01	32.72	32.72	1.46%	11,876,990
Mar 26, 2026	32.77	32.78	32.17	32.25	32.25	-1.65%	9,463,798
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