SHA:603895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.91	32.25	30.76	31.90	31.90	0.60%	4,997,300
May 7, 2026	28.75	31.71	28.75	31.71	31.71	9.99%	3,746,800
May 6, 2026	28.67	29.34	27.91	28.83	28.83	0.56%	2,787,800
Apr 30, 2026	28.11	28.89	28.11	28.67	28.67	1.52%	1,410,500
Apr 29, 2026	28.87	28.87	27.86	28.24	28.24	-0.67%	1,672,500
Apr 28, 2026	28.89	29.50	28.21	28.43	28.43	-3.30%	1,846,800
Apr 27, 2026	29.02	29.73	28.32	29.40	29.40	2.15%	1,982,240
Apr 24, 2026	29.90	30.00	28.56	28.78	28.78	-3.62%	2,151,500
Apr 23, 2026	28.78	30.48	28.09	29.86	29.86	3.75%	4,444,700
Apr 22, 2026	29.03	29.27	28.70	28.78	28.78	-0.86%	1,310,300
Apr 21, 2026	29.32	29.43	28.61	29.03	29.03	-1.36%	1,448,600
Apr 20, 2026	29.50	29.62	28.86	29.43	29.43	-0.54%	1,698,500
Apr 17, 2026	28.70	29.78	28.53	29.59	29.59	3.24%	2,436,800
Apr 16, 2026	28.66	29.59	28.35	28.66	28.66	-	2,818,440
Apr 15, 2026	27.83	28.96	27.68	28.66	28.66	3.06%	2,208,400
Apr 14, 2026	27.96	28.23	27.41	27.81	27.81	1.24%	1,610,200
Apr 13, 2026	27.36	27.96	27.15	27.47	27.47	-0.54%	1,989,340
Apr 10, 2026	26.94	28.13	26.64	27.62	27.62	3.64%	1,799,200
Apr 9, 2026	26.64	27.19	26.35	26.65	26.65	-0.82%	1,833,900
Apr 8, 2026	26.00	26.88	25.87	26.87	26.87	5.62%	1,260,500
Apr 7, 2026	24.99	25.78	24.80	25.44	25.44	1.88%	1,315,500
Apr 3, 2026	25.66	25.85	24.80	24.97	24.97	-2.65%	1,195,700
Apr 2, 2026	26.36	26.36	25.20	25.65	25.65	-2.84%	1,533,100
Apr 1, 2026	26.38	26.65	26.15	26.40	26.40	1.81%	1,128,100
Mar 31, 2026	26.84	26.94	25.85	25.93	25.93	-2.88%	1,431,500
Mar 30, 2026	26.14	26.91	26.01	26.70	26.70	1.25%	1,806,700
Mar 27, 2026	25.38	26.59	25.38	26.37	26.37	1.42%	1,156,600
Mar 26, 2026	26.58	26.89	25.83	26.00	26.00	-2.59%	1,011,400
Mar 25, 2026	26.50	27.00	26.31	26.69	26.69	1.52%	1,389,100
Mar 24, 2026	26.38	26.55	25.55	26.29	26.29	2.70%	1,723,870
Mar 23, 2026	27.02	27.54	25.60	25.60	25.60	-5.78%	1,656,000
Mar 20, 2026	27.90	28.16	27.17	27.17	27.17	-2.44%	976,200
Mar 19, 2026	28.19	28.44	27.78	27.85	27.85	-2.42%	1,393,500
Mar 18, 2026	28.09	28.58	27.83	28.54	28.54	1.53%	1,421,600
Mar 17, 2026	29.05	29.10	28.00	28.11	28.11	-3.04%	1,508,400
Mar 16, 2026	28.45	29.27	28.42	28.99	28.99	0.80%	1,536,900
Mar 13, 2026	28.76	29.26	28.45	28.76	28.76	-	1,461,000
Mar 12, 2026	29.17	29.22	28.58	28.76	28.76	-1.41%	1,585,660
Mar 11, 2026	29.95	30.15	29.00	29.17	29.17	-2.44%	1,889,163
Mar 10, 2026	29.96	30.57	29.65	29.90	29.90	1.70%	2,153,500
Mar 9, 2026	29.94	30.48	28.69	29.40	29.40	-4.67%	4,177,074
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