SHA:603095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.90	12.11	11.68	11.80	11.80	-1.67%	2,443,800
Nov 2, 2026	11.85	12.19	11.35	12.00	12.00	1.10%	3,641,500
Oct 30, 2026	11.88	12.59	11.83	11.87	11.87	-4.12%	5,379,426
Oct 29, 2026	12.88	14.06	12.36	12.38	12.38	-3.21%	8,627,228
Oct 28, 2026	12.60	13.18	12.51	12.79	12.79	1.51%	2,667,476
Oct 27, 2026	12.94	13.14	12.60	12.60	12.60	-2.63%	2,468,272
Oct 26, 2026	13.04	13.14	12.80	12.94	12.94	-1.22%	2,388,136
Oct 23, 2026	12.68	13.10	12.00	13.10	13.10	2.75%	3,453,116
Oct 22, 2026	13.02	13.16	12.75	12.75	12.75	-2.07%	2,051,140
Oct 21, 2026	13.22	13.26	12.95	13.02	13.02	-0.69%	2,000,640
Oct 20, 2026	12.89	13.28	12.74	13.11	13.11	1.94%	2,721,408
Oct 19, 2026	12.83	12.95	12.40	12.86	12.86	0.08%	2,605,964
Oct 16, 2026	12.81	13.32	12.74	12.85	12.85	2.15%	3,677,440
Oct 15, 2026	12.71	12.90	12.53	12.58	12.58	-3.23%	3,028,300
Oct 14, 2026	13.54	13.55	13.00	13.00	13.00	-2.99%	2,252,956
Oct 13, 2026	13.20	13.54	12.85	13.40	13.40	-0.07%	2,284,428
Oct 12, 2026	13.70	13.75	13.33	13.41	13.41	-2.12%	2,171,300
Oct 9, 2026	13.76	13.78	13.00	13.70	13.70	-0.87%	3,248,220
Oct 8, 2026	14.01	14.19	13.69	13.82	13.82	-1.36%	3,194,076
Sep 30, 2026	14.19	14.20	13.80	14.01	14.01	-0.71%	3,143,700
Sep 29, 2026	14.23	14.42	13.98	14.11	14.11	-1.12%	3,168,544
Sep 28, 2026	13.95	14.70	13.95	14.27	14.27	-1.11%	5,025,846
Sep 24, 2026	14.90	14.99	14.42	14.43	14.43	-2.24%	4,969,750
Sep 23, 2026	14.60	15.28	14.48	14.76	14.76	0.96%	7,460,380
Sep 22, 2026	14.60	14.71	14.44	14.62	14.62	0.21%	4,311,469
Sep 21, 2026	14.34	14.71	14.28	14.59	14.59	1.67%	4,659,088
Sep 18, 2026	14.36	14.48	14.25	14.35	14.35	0.14%	4,530,403
Sep 17, 2026	14.12	14.45	14.02	14.33	14.33	0.63%	4,328,071
Sep 16, 2026	14.20	14.35	13.93	14.24	14.24	0.42%	4,213,600
Sep 15, 2026	14.13	14.43	13.92	14.18	14.18	-0.28%	3,632,871
Sep 14, 2026	13.94	14.39	13.68	14.22	14.22	2.01%	4,100,971
Sep 11, 2026	13.97	14.04	13.55	13.94	13.94	-1.48%	5,288,840
Sep 10, 2026	14.74	14.74	14.14	14.15	14.15	-4.97%	6,243,452
Sep 9, 2026	14.84	15.05	14.46	14.89	14.89	-0.67%	7,389,392
Sep 8, 2026	15.22	15.24	14.76	14.99	14.99	0.07%	5,739,160
Sep 7, 2026	15.25	15.58	14.88	14.98	14.98	-1.96%	8,202,239
Sep 4, 2026	15.46	15.78	15.10	15.28	15.28	0.20%	8,675,647
Sep 3, 2026	15.80	15.91	15.10	15.25	15.25	-2.37%	9,204,406
Sep 2, 2026	16.11	16.36	15.51	15.62	15.62	-5.62%	11,003,260
Sep 1, 2026	16.20	16.80	16.06	16.55	16.55	0.91%	11,341,864
Aug 31, 2026	16.06	16.91	16.02	16.40	16.40	-3.42%	13,528,402
Aug 28, 2026	16.01	17.40	15.82	16.98	16.98	4.11%	21,779,027
Aug 27, 2026	16.21	16.56	16.00	16.31	16.31	-2.28%	19,323,627
Aug 26, 2026	16.88	17.78	15.70	16.69	16.69	1.77%	27,074,460
Aug 25, 2026	14.64	16.40	14.62	16.40	16.40	9.99%	18,209,062
Aug 24, 2026	14.70	15.21	14.51	14.91	14.91	-2.29%	14,539,336
Aug 21, 2026	13.91	15.26	13.91	15.26	15.26	10.02%	7,820,975
Aug 20, 2026	14.20	14.45	13.75	13.87	13.87	-2.32%	9,889,172
Aug 19, 2026	14.93	15.34	14.12	14.20	14.20	-8.51%	13,375,066
Aug 18, 2026	15.82	16.37	15.24	15.52	15.52	-5.54%	22,171,162