SHA:603895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	24.93	25.41	24.93	25.00	-	0.24%	193,400
Aug 25, 2026	24.92	25.25	24.11	24.94	24.94	-0.60%	1,244,800
Aug 24, 2026	25.20	25.20	24.11	25.09	25.09	0.04%	1,233,800
Aug 21, 2026	24.80	25.20	24.24	25.08	25.08	1.13%	1,236,200
Aug 20, 2026	24.88	25.70	24.40	24.80	24.80	-1.39%	1,949,700
Aug 19, 2026	25.80	25.88	24.26	25.15	25.15	-3.57%	2,021,700
Aug 18, 2026	25.24	26.60	24.91	26.08	26.08	2.80%	2,495,200
Aug 17, 2026	24.88	25.75	24.52	25.37	25.37	1.44%	1,625,600
Aug 14, 2026	24.82	25.01	24.07	25.01	25.01	0.04%	1,187,900
Aug 13, 2026	25.38	25.38	24.60	25.00	25.00	-0.71%	916,600
Aug 12, 2026	24.93	25.45	24.21	25.18	25.18	2.61%	1,276,718
Aug 11, 2026	24.56	24.85	24.14	24.54	24.54	-0.61%	991,600
Aug 10, 2026	24.79	25.30	24.04	24.69	24.69	0.04%	1,332,400
Aug 7, 2026	24.11	24.78	23.60	24.68	24.68	1.77%	1,559,300
Aug 6, 2026	24.50	24.69	23.60	24.25	24.25	-1.42%	1,965,300
Aug 5, 2026	23.98	24.95	23.56	24.60	24.60	4.41%	2,053,917
Aug 4, 2026	22.75	23.95	22.43	23.56	23.56	3.79%	2,725,800
Aug 3, 2026	22.93	23.27	22.01	22.70	22.70	-1.00%	2,141,517
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