SHA:603895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.86	23.50	21.51	22.93	22.93	4.75%	3,370,098
Jul 30, 2026	21.92	22.55	20.66	21.89	21.89	-	2,613,020
Jul 29, 2026	21.78	22.26	21.30	21.89	21.89	0.05%	1,366,000
Jul 28, 2026	22.10	22.66	21.43	21.88	21.88	-1.17%	1,602,700
Jul 27, 2026	21.76	22.25	21.38	22.14	22.14	2.50%	1,265,700
Jul 24, 2026	22.50	22.50	21.38	21.60	21.60	-3.23%	1,015,020
Jul 23, 2026	21.74	22.53	21.70	22.32	22.32	1.87%	1,345,400
Jul 22, 2026	22.89	23.00	21.68	21.91	21.91	-2.54%	1,370,940
Jul 21, 2026	22.48	23.44	20.66	22.48	22.48	-2.05%	2,484,160
Jul 20, 2026	25.49	25.98	22.95	22.95	22.95	-10.00%	1,960,400
Jul 17, 2026	28.00	28.05	25.25	25.50	25.50	-9.12%	1,856,100
Jul 16, 2026	28.50	28.76	27.50	28.06	28.06	0.04%	1,162,800
Jul 15, 2026	28.21	28.37	27.28	28.05	28.05	-0.60%	1,466,100
Jul 14, 2026	28.06	28.65	27.50	28.22	28.22	-0.28%	1,074,600
Jul 13, 2026	30.05	30.05	28.01	28.30	28.30	-5.92%	1,606,600
Jul 10, 2026	30.46	31.13	30.00	30.08	30.08	-1.96%	1,729,900
Jul 9, 2026	31.21	31.50	29.51	30.68	30.68	-1.70%	2,366,400
Jul 8, 2026	31.32	32.31	30.22	31.21	31.21	-1.48%	2,397,305
Jul 7, 2026	30.95	33.32	30.00	31.68	31.68	2.36%	3,087,800
Jul 6, 2026	31.50	32.03	30.24	30.95	30.95	-3.34%	2,193,700
Jul 3, 2026	30.78	32.53	30.51	32.02	32.02	4.54%	2,413,900
Jul 2, 2026	29.01	31.37	29.01	30.63	30.63	5.88%	2,707,500
Jul 1, 2026	28.26	29.10	28.06	28.93	28.93	1.90%	1,497,300
Jun 30, 2026	27.54	28.55	27.50	28.39	28.39	3.05%	1,867,520
Jun 29, 2026	28.40	28.64	27.16	27.55	27.55	-2.86%	2,535,600
Jun 26, 2026	29.31	29.55	28.23	28.36	28.36	-3.21%	3,546,243
Jun 25, 2026	30.00	31.22	28.81	29.30	29.30	-5.48%	6,169,500
Jun 24, 2026	33.50	35.89	29.77	31.00	31.00	-5.00%	9,065,643
Jun 23, 2026	30.01	32.78	30.00	32.63	32.63	7.69%	3,589,400
Jun 22, 2026	30.54	30.90	28.90	30.30	30.30	-0.98%	2,308,677
Jun 18, 2026	30.22	31.00	29.70	30.60	30.60	1.46%	1,789,200
Jun 17, 2026	31.18	31.18	29.95	30.16	30.16	-1.95%	1,698,300
Jun 16, 2026	30.79	31.18	29.60	30.76	30.76	0.72%	1,968,100
Jun 15, 2026	30.05	31.16	30.05	30.54	30.54	1.63%	1,527,000
Jun 12, 2026	30.66	31.50	30.02	30.05	30.05	-1.31%	1,812,100
Jun 11, 2026	30.60	31.15	29.39	30.45	30.45	-1.46%	2,777,540
Jun 10, 2026	31.90	31.96	30.62	30.90	30.90	-3.07%	2,358,240
Jun 9, 2026	32.18	33.18	31.25	31.88	31.88	-2.39%	2,296,900
Jun 8, 2026	32.67	33.43	32.12	32.66	32.66	-1.27%	2,227,500
Jun 5, 2026	33.50	34.00	32.01	33.08	33.08	0.43%	3,067,500
Jun 4, 2026	33.69	35.00	32.50	32.94	32.94	-6.34%	5,680,880
Jun 3, 2026	33.99	38.06	33.99	35.17	35.17	-6.88%	7,003,080
Jun 2, 2026	36.72	39.38	36.54	37.77	37.77	1.83%	4,261,400
Jun 1, 2026	38.10	39.34	36.89	37.09	37.09	-4.41%	3,412,200
May 29, 2026	39.00	39.40	37.50	38.80	38.80	-0.69%	4,243,500
May 28, 2026	41.28	41.78	38.45	39.07	39.07	-2.76%	6,660,600
May 27, 2026	36.36	40.18	36.36	40.18	40.18	9.99%	2,188,420
May 26, 2026	37.32	37.32	34.88	36.53	36.53	-1.40%	3,944,700
May 25, 2026	37.89	39.55	36.80	37.05	37.05	-2.22%	3,517,600
May 22, 2026	38.84	39.13	37.01	37.89	37.89	-0.89%	4,149,000