SHA:601995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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