SHA:603095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.05	12.26	11.80	12.08	12.08	2.20%	2,801,320
Jul 30, 2026	12.10	12.28	11.69	11.82	11.82	-3.27%	3,050,200
Jul 29, 2026	12.03	12.30	11.94	12.22	12.22	1.41%	3,417,700
Jul 28, 2026	11.84	12.25	11.77	12.05	12.05	0.42%	2,786,340
Jul 27, 2026	11.38	12.01	11.38	12.00	12.00	4.17%	3,199,696
Jul 24, 2026	11.77	11.87	11.43	11.52	11.52	-2.87%	2,814,460
Jul 23, 2026	11.40	11.88	11.40	11.86	11.86	4.04%	3,744,312
Jul 22, 2026	11.37	11.65	11.20	11.40	11.40	-1.64%	4,181,140
Jul 21, 2026	11.40	11.64	10.63	11.59	11.59	0.96%	7,171,180
Jul 20, 2026	12.13	12.49	11.34	11.48	11.48	-5.82%	5,132,420
Jul 17, 2026	13.00	13.00	12.05	12.19	12.19	-5.72%	4,252,840
Jul 16, 2026	13.10	13.21	12.63	12.93	12.93	-0.69%	3,602,220
Jul 15, 2026	12.70	13.20	12.66	13.02	13.02	1.24%	3,115,932
Jul 14, 2026	12.59	12.86	12.35	12.86	12.86	2.06%	2,562,200
Jul 13, 2026	13.30	13.30	12.50	12.60	12.60	-5.62%	3,670,180
Jul 10, 2026	12.96	13.70	12.90	13.35	13.35	2.53%	4,396,820
Jul 9, 2026	13.28	13.29	12.58	13.02	13.02	-1.21%	4,009,124
Jul 8, 2026	13.50	13.51	13.12	13.18	13.18	-2.37%	2,634,300
Jul 7, 2026	14.03	14.12	13.50	13.50	13.50	-3.78%	3,239,900
Jul 6, 2026	14.88	14.92	14.02	14.03	14.03	-4.88%	4,621,876
Jul 3, 2026	14.45	14.99	14.15	14.75	14.75	4.09%	5,171,480
Jul 2, 2026	14.28	14.73	14.15	14.17	14.17	-0.91%	4,175,080
Jul 1, 2026	14.58	14.58	14.08	14.30	14.30	-0.14%	4,245,400
Jun 30, 2026	14.07	14.50	14.01	14.32	14.32	1.27%	4,220,736
Jun 29, 2026	14.32	14.58	13.66	14.14	14.14	-1.26%	6,367,904
Jun 26, 2026	15.02	15.04	14.15	14.32	14.32	-4.60%	6,628,060
Jun 25, 2026	15.52	15.85	14.90	15.01	15.01	-3.53%	5,526,588
Jun 24, 2026	16.27	16.50	15.35	15.56	15.56	-3.95%	4,942,080
Jun 23, 2026	15.85	16.38	15.85	16.20	16.20	1.25%	4,330,380
Jun 22, 2026	16.60	16.75	15.70	16.00	16.00	-3.96%	6,555,268
Jun 18, 2026	17.09	17.26	16.57	16.66	16.66	-1.88%	4,996,076
Jun 17, 2026	17.87	18.17	16.90	16.98	16.98	-6.60%	6,931,676
Jun 16, 2026	17.85	18.29	17.60	18.18	18.18	1.06%	3,555,624
Jun 15, 2026	17.80	18.14	17.59	17.99	17.99	2.51%	3,663,480
Jun 12, 2026	17.90	18.47	17.54	17.55	17.55	-0.45%	5,463,140
Jun 11, 2026	17.40	17.83	17.40	17.63	17.63	-1.07%	2,567,120
Jun 10, 2026	17.81	17.96	17.12	17.82	17.82	0.56%	4,453,300
Jun 9, 2026	18.23	18.23	17.57	17.72	17.72	-1.17%	3,195,556
Jun 8, 2026	18.34	18.68	17.70	17.93	17.93	-4.53%	4,613,764
Jun 5, 2026	19.35	19.35	18.41	18.78	18.78	-1.88%	6,076,980
Jun 4, 2026	19.15	19.35	18.81	19.14	19.14	-0.21%	3,211,792
Jun 3, 2026	19.20	19.53	18.82	19.18	19.18	-0.16%	3,562,110
Jun 2, 2026	19.53	19.72	18.70	19.21	19.21	-2.59%	4,122,060
Jun 1, 2026	19.67	20.02	19.22	19.72	19.72	-0.95%	4,087,152
May 29, 2026	20.02	20.57	19.66	19.91	19.91	-0.05%	5,081,060
May 28, 2026	19.85	20.16	19.27	19.92	19.92	0.10%	5,161,812
May 27, 2026	20.95	20.95	19.85	19.90	19.90	-4.05%	5,651,088
May 26, 2026	20.70	21.04	20.01	20.74	20.74	-0.34%	6,877,556
May 25, 2026	21.50	22.14	20.76	20.81	20.81	-3.79%	8,145,992
May 22, 2026	22.10	22.59	21.40	21.63	21.63	-2.04%	6,116,876