SHA:601995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	35.19	35.49	35.03	35.18	34.94	-0.20%	22,613,271
Aug 3, 2026	35.05	35.36	34.87	35.25	35.01	-0.20%	17,687,240
Jul 31, 2026	35.30	35.48	35.02	35.32	35.08	0.34%	19,394,998
Jul 30, 2026	34.96	35.44	34.68	35.20	34.96	0.23%	17,503,748
Jul 29, 2026	34.67	35.39	34.60	35.12	34.88	1.15%	21,118,860
Jul 28, 2026	35.45	35.65	34.55	34.72	34.49	-3.45%	26,780,401
Jul 27, 2026	35.50	35.96	35.04	35.96	35.72	0.98%	19,564,597
Jul 24, 2026	36.30	36.45	35.61	35.61	35.37	-2.84%	22,279,207
Jul 23, 2026	35.70	36.79	35.70	36.65	36.40	2.52%	32,528,643
Jul 22, 2026	35.38	36.16	34.93	35.75	35.51	0.06%	31,240,477
Jul 21, 2026	36.06	36.32	35.27	35.73	35.49	-0.72%	35,777,730
Jul 20, 2026	35.30	36.66	35.26	35.99	35.75	1.72%	37,076,745
Jul 17, 2026	36.05	36.55	35.27	35.38	35.14	-2.94%	42,022,468
Jul 16, 2026	37.36	37.46	36.01	36.45	36.20	-4.93%	62,143,524
Jul 15, 2026	35.75	38.80	35.51	38.34	38.08	8.18%	79,051,480
Jul 14, 2026	35.00	35.44	34.75	35.44	35.20	0.20%	24,709,085
Jul 13, 2026	35.98	36.07	35.13	35.37	35.13	-2.21%	30,204,976
Jul 10, 2026	37.12	37.33	36.11	36.17	35.93	-2.38%	36,876,891
Jul 9, 2026	36.50	37.20	35.90	37.05	36.80	3.29%	42,829,840
Jul 8, 2026	36.10	36.48	35.70	35.87	35.63	-1.13%	20,824,316
Jul 7, 2026	37.00	37.06	36.10	36.28	36.04	-2.58%	27,322,472
Jul 6, 2026	36.90	37.47	36.65	37.24	36.99	2.36%	45,989,628
Jul 3, 2026	36.38	36.76	35.90	36.38	36.13	0.41%	32,583,518
Jul 2, 2026	37.40	37.40	35.99	36.23	35.99	-3.41%	50,720,171
Jul 1, 2026	36.18	38.05	35.96	37.51	37.26	3.76%	63,911,587
Jun 30, 2026	35.82	36.50	35.50	36.15	35.91	-0.14%	30,305,700
Jun 29, 2026	35.90	37.08	35.61	36.20	35.96	1.80%	42,971,631
Jun 26, 2026	35.92	37.08	35.39	35.56	35.32	-1.63%	48,847,864
Jun 25, 2026	34.90	36.88	34.59	36.15	35.91	3.32%	59,186,397
Jun 24, 2026	35.01	35.85	34.49	34.99	34.75	-1.21%	33,354,410
Jun 23, 2026	35.43	36.10	35.16	35.42	35.18	-0.06%	52,072,345
Jun 22, 2026	33.18	35.48	33.11	35.44	35.20	6.11%	52,649,474
Jun 18, 2026	33.95	34.35	33.39	33.40	33.17	-2.31%	16,155,800
Jun 17, 2026	34.25	34.40	33.96	34.19	33.96	-0.26%	14,624,260