SHA:603895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	40.07	40.46	38.00	38.23	38.23	-5.37%	4,436,254
May 20, 2026	40.04	40.50	39.23	40.40	40.40	1.35%	3,409,860
May 19, 2026	38.55	41.16	38.55	39.86	39.86	2.39%	5,155,500
May 18, 2026	38.56	41.30	38.56	38.93	38.93	-1.74%	5,455,780
May 15, 2026	38.89	40.36	38.05	39.62	39.62	2.75%	5,429,620
May 14, 2026	37.55	39.15	37.41	38.56	38.56	1.26%	6,161,192
May 13, 2026	36.50	38.89	35.20	38.08	38.08	4.33%	8,614,900
May 12, 2026	32.84	36.50	32.84	36.50	36.50	10.01%	4,936,623
May 11, 2026	32.21	33.50	31.58	33.18	33.18	4.01%	4,340,350
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