SHA:603095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,212,240
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
Aug 17, 2026	15.50	16.43	15.24	16.43	16.43	9.97%	10,128,556
Aug 14, 2026	13.52	14.94	13.52	14.94	14.94	10.01%	8,217,778
Aug 13, 2026	14.45	14.68	13.54	13.58	13.58	-6.02%	15,840,964
Aug 12, 2026	13.14	14.45	13.08	14.45	14.45	9.97%	7,084,186
Aug 11, 2026	13.22	13.28	12.97	13.14	13.14	-0.61%	2,324,698
Aug 10, 2026	13.10	13.24	12.87	13.22	13.22	1.30%	2,743,172
Aug 7, 2026	13.12	13.18	12.75	13.05	13.05	-0.38%	2,796,696
Aug 6, 2026	12.73	13.16	12.73	13.10	13.10	1.47%	3,373,862
Aug 5, 2026	12.71	13.14	12.65	12.91	12.91	1.97%	3,997,584
Aug 4, 2026	12.50	12.72	12.43	12.66	12.66	1.85%	2,994,712
Aug 3, 2026	12.32	12.46	12.03	12.43	12.43	2.90%	3,125,580
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