SHA:601995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.46	34.29	33.46	33.79	33.79	1.11%	28,348,020
May 28, 2026	34.01	34.03	33.32	33.42	33.42	-1.94%	19,574,790
May 27, 2026	34.25	34.66	33.86	34.08	34.08	-0.93%	18,680,380
May 26, 2026	34.17	34.77	33.92	34.40	34.40	1.18%	26,707,570
May 25, 2026	33.95	34.14	33.66	34.00	34.00	0.95%	12,500,670
May 22, 2026	34.20	34.35	33.65	33.68	33.68	-1.35%	19,548,700
May 21, 2026	34.49	34.95	34.08	34.14	34.14	-0.64%	27,579,670
May 20, 2026	34.17	34.70	34.10	34.36	34.36	-0.06%	17,602,050
May 19, 2026	33.90	34.38	33.75	34.38	34.38	2.44%	24,448,590
May 18, 2026	33.62	33.88	33.37	33.56	33.56	-0.24%	14,276,210
May 15, 2026	34.29	34.37	33.40	33.64	33.64	-1.90%	17,956,660
May 14, 2026	34.78	34.86	34.22	34.29	34.29	-1.41%	15,246,260
May 13, 2026	34.60	34.79	34.46	34.78	34.78	0.14%	15,583,260
May 12, 2026	34.70	34.93	34.46	34.73	34.73	-	20,497,030
May 11, 2026	34.21	34.83	34.11	34.73	34.73	1.22%	23,463,640
May 8, 2026	34.38	34.51	34.24	34.31	34.31	-0.32%	12,544,730
May 7, 2026	34.80	34.83	34.24	34.42	34.42	-0.69%	18,237,200
May 6, 2026	34.37	34.83	34.30	34.66	34.66	1.26%	24,489,560
Apr 30, 2026	34.39	34.73	34.17	34.23	34.23	-0.58%	22,148,240
Apr 29, 2026	34.21	34.60	34.16	34.43	34.43	0.29%	16,530,670
Apr 28, 2026	33.99	34.57	33.93	34.33	34.33	0.88%	21,986,800
Apr 27, 2026	33.79	34.28	33.75	34.03	34.03	0.86%	14,626,510
Apr 24, 2026	33.98	34.09	33.63	33.74	33.74	-1.26%	13,074,230
Apr 23, 2026	34.10	34.40	33.92	34.17	34.17	0.21%	17,985,120
Apr 22, 2026	33.89	34.34	33.75	34.10	34.10	0.50%	17,526,090
Apr 21, 2026	33.81	34.15	33.77	33.93	33.93	0.24%	12,486,280
Apr 20, 2026	33.99	34.06	33.76	33.85	33.85	-0.06%	11,060,450
Apr 17, 2026	33.86	34.11	33.68	33.87	33.87	-0.15%	12,617,700
Apr 16, 2026	34.15	34.15	33.78	33.92	33.92	1.41%	19,191,190
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%	10,016,500
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%	11,504,730
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%	18,842,860
Mar 17, 2026	33.94	34.49	33.94	34.11	34.11	0.53%	26,141,670