SHA:603095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.00	17.93	16.90	17.66	17.66	3.21%	2,714,520
Mar 26, 2026	17.60	17.67	16.90	17.11	17.11	-3.06%	2,919,780
Mar 25, 2026	17.55	17.84	17.37	17.65	17.65	0.74%	2,628,080
Mar 24, 2026	17.00	17.52	16.74	17.52	17.52	4.91%	4,217,060
Mar 23, 2026	16.87	18.15	16.31	16.70	16.70	-1.30%	6,733,908
Mar 20, 2026	17.63	17.78	16.82	16.92	16.92	-4.03%	3,195,196
Mar 19, 2026	18.35	18.35	17.46	17.63	17.63	-4.91%	3,905,736
Mar 18, 2026	18.57	18.63	18.12	18.54	18.54	-0.16%	3,185,604
Mar 17, 2026	19.01	19.09	18.50	18.57	18.57	-1.75%	2,666,180
Mar 16, 2026	19.40	19.50	18.57	18.90	18.90	-1.87%	4,152,572
Mar 13, 2026	19.78	20.21	19.21	19.26	19.26	-3.12%	4,009,419
Mar 12, 2026	20.20	20.44	19.81	19.88	19.88	-1.97%	3,562,028
Mar 11, 2026	20.25	20.88	20.05	20.28	20.28	-0.20%	4,894,080
Mar 10, 2026	20.60	20.70	20.07	20.32	20.32	-0.44%	5,135,580
Mar 9, 2026	20.00	20.90	19.75	20.41	20.41	-2.72%	8,674,484
Mar 6, 2026	20.48	21.25	20.22	20.98	20.98	1.50%	5,531,495
Mar 5, 2026	21.36	21.95	20.46	20.67	20.67	-3.19%	7,121,339
Mar 4, 2026	21.14	22.35	20.50	21.35	21.35	-1.57%	8,700,232
Mar 3, 2026	20.49	21.98	20.33	21.69	21.69	5.86%	15,137,650
Mar 2, 2026	19.51	21.50	19.07	20.49	20.49	2.45%	11,716,092
Feb 27, 2026	20.40	20.41	19.97	20.00	20.00	-1.77%	4,369,496
Feb 26, 2026	20.06	21.23	20.00	20.36	20.36	1.55%	6,388,360
Feb 25, 2026	20.69	20.69	19.91	20.05	20.05	-2.24%	5,445,736
Feb 24, 2026	20.80	20.92	20.15	20.51	20.51	-0.39%	4,220,753
Feb 13, 2026	21.46	21.46	20.53	20.59	20.59	-1.95%	5,122,384
Feb 12, 2026	21.25	21.35	20.25	21.00	21.00	-1.64%	7,715,773
Feb 11, 2026	20.60	21.95	20.50	21.35	21.35	4.15%	10,525,690
Feb 10, 2026	20.71	20.75	20.16	20.50	20.50	-1.30%	5,106,848
Feb 9, 2026	20.60	21.00	20.28	20.77	20.77	1.17%	8,179,184
Feb 6, 2026	20.37	20.87	20.03	20.53	20.53	0.20%	6,078,152
Feb 5, 2026	20.59	20.73	19.99	20.49	20.49	-0.49%	7,402,784
Feb 4, 2026	20.40	20.86	19.93	20.59	20.59	3.31%	15,180,556
Feb 3, 2026	18.23	19.93	18.20	19.93	19.93	9.99%	7,104,672
Feb 2, 2026	18.80	18.88	18.10	18.12	18.12	-3.00%	6,040,560
Jan 30, 2026	18.86	18.86	18.35	18.68	18.68	-0.05%	5,795,098
Jan 29, 2026	18.99	19.46	18.33	18.69	18.69	-0.43%	8,764,312
Jan 28, 2026	19.28	19.55	18.64	18.77	18.77	-2.29%	9,585,398
Jan 27, 2026	18.36	19.31	18.30	19.21	19.21	-1.18%	18,174,360
Jan 26, 2026	21.44	21.44	19.44	19.44	19.44	-10.00%	11,323,040
Jan 23, 2026	20.74	21.60	20.09	21.60	21.60	9.98%	14,254,480
Jan 22, 2026	17.96	19.64	17.81	19.64	19.64	10.03%	11,327,730
Jan 21, 2026	17.80	17.96	17.33	17.85	17.85	1.08%	4,731,932
Jan 20, 2026	17.66	17.83	17.35	17.66	17.66	-	4,436,512
Jan 19, 2026	17.41	18.07	17.19	17.66	17.66	1.44%	6,111,464
Jan 16, 2026	17.38	17.65	16.85	17.41	17.41	0.81%	5,140,500
Jan 15, 2026	17.40	17.40	17.00	17.27	17.27	-0.75%	4,248,200
Jan 14, 2026	17.47	17.94	17.10	17.40	17.40	-0.46%	7,805,768
Jan 13, 2026	18.16	18.20	17.33	17.48	17.48	-1.74%	7,862,836
Jan 12, 2026	16.87	18.09	16.76	17.79	17.79	5.64%	10,212,570
Jan 9, 2026	16.84	17.02	16.60	16.84	16.84	-	6,276,948