SHA:603895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.58	32.33	30.31	30.84	30.84	4.93%	6,202,740
Mar 5, 2026	29.49	29.96	29.00	29.39	29.39	1.84%	1,733,600
Mar 4, 2026	28.80	29.25	28.30	28.86	28.86	1.26%	2,028,600
Mar 3, 2026	30.35	30.59	28.50	28.50	28.50	-6.06%	2,605,000
Mar 2, 2026	32.55	32.55	30.15	30.34	30.34	-8.20%	3,540,600
Feb 27, 2026	33.25	33.60	32.88	33.05	33.05	-1.08%	1,988,100
Feb 26, 2026	33.00	33.45	32.20	33.41	33.41	0.63%	2,188,000
Feb 25, 2026	34.03	34.65	33.00	33.20	33.20	-2.12%	2,353,000
Feb 24, 2026	33.56	34.03	32.91	33.92	33.92	1.80%	2,206,900
Feb 13, 2026	33.01	33.76	32.37	33.32	33.32	0.48%	1,665,840
Feb 12, 2026	33.60	33.97	33.10	33.16	33.16	-1.16%	1,657,500
Feb 11, 2026	34.41	34.48	33.46	33.55	33.55	-2.70%	2,299,820
Feb 10, 2026	34.28	36.23	33.93	34.48	34.48	1.62%	3,897,340
Feb 9, 2026	33.80	34.52	33.70	33.93	33.93	0.68%	2,108,800
Feb 6, 2026	33.30	33.99	33.10	33.70	33.70	0.42%	1,785,400
Feb 5, 2026	33.72	34.84	33.21	33.56	33.56	-0.97%	2,064,100
Feb 4, 2026	34.85	34.99	33.63	33.89	33.89	-3.42%	2,556,957
Feb 3, 2026	35.28	35.30	34.18	35.09	35.09	0.83%	1,869,100
Feb 2, 2026	35.51	36.68	34.73	34.80	34.80	-2.96%	2,694,280
Jan 30, 2026	36.00	36.58	34.46	35.86	35.86	-0.39%	3,657,300
Jan 29, 2026	36.30	37.28	35.33	36.00	36.00	-1.23%	4,199,500
Jan 28, 2026	36.09	37.50	35.66	36.45	36.45	0.50%	6,056,330
Jan 27, 2026	33.74	37.80	33.36	36.27	36.27	5.47%	11,248,323
Jan 26, 2026	31.30	34.39	31.26	34.39	34.39	10.01%	4,934,100
Jan 23, 2026	30.39	31.63	30.30	31.26	31.26	3.37%	2,322,500
Jan 22, 2026	30.40	30.75	30.15	30.24	30.24	-0.53%	1,345,100
Jan 21, 2026	30.93	30.93	30.21	30.40	30.40	-0.49%	1,007,300
Jan 20, 2026	30.60	31.09	30.11	30.55	30.55	0.03%	1,467,100
Jan 19, 2026	30.82	30.94	30.43	30.54	30.54	-1.29%	1,292,900
Jan 16, 2026	31.37	31.50	30.54	30.94	30.94	-0.83%	1,771,600
Jan 15, 2026	31.68	31.79	30.65	31.20	31.20	-2.50%	2,527,100
Jan 14, 2026	31.28	32.20	31.00	32.00	32.00	2.40%	5,192,680
Jan 13, 2026	31.05	31.77	30.50	31.25	31.25	-0.06%	3,680,900
Jan 12, 2026	30.67	31.56	30.14	31.27	31.27	3.99%	4,950,380
Jan 9, 2026	31.73	31.95	29.84	30.07	30.07	-2.84%	3,298,520
Jan 8, 2026	29.83	30.98	29.46	30.95	30.95	2.55%	3,222,090
Jan 7, 2026	28.92	30.55	28.32	30.18	30.18	5.19%	4,476,300
Jan 6, 2026	28.90	29.07	28.37	28.69	28.69	0.10%	1,702,400
Jan 5, 2026	29.31	29.44	28.46	28.66	28.66	-1.71%	1,734,900
Dec 31, 2025	29.84	29.87	29.01	29.16	29.16	-1.55%	1,607,200
Dec 30, 2025	29.03	29.88	28.88	29.62	29.62	1.54%	2,349,474
Dec 29, 2025	30.34	30.34	29.08	29.17	29.17	-2.41%	3,237,300
Dec 26, 2025	29.50	31.10	29.50	29.89	29.89	2.01%	6,317,647
Dec 25, 2025	27.66	29.38	27.66	29.30	29.30	5.21%	4,405,774
Dec 24, 2025	27.43	28.18	27.37	27.85	27.85	0.69%	963,000
Dec 23, 2025	27.99	28.12	27.49	27.66	27.66	-1.21%	830,150
Dec 22, 2025	28.64	28.90	27.98	28.00	28.00	-1.75%	1,200,200
Dec 19, 2025	28.22	28.67	28.12	28.50	28.50	0.99%	922,500
Dec 18, 2025	28.98	28.98	28.20	28.22	28.22	-2.29%	1,007,600
Dec 17, 2025	27.46	29.00	27.00	28.88	28.88	4.49%	2,344,600