Shanghai Zhangjiang Hi-Tech Park Development Co., Ltd. (SHA:600895)
China
· Delayed Price · Currency is CNY 37.77
-0.79 (-2.05%)
At close: Mar 9, 2026
SHA:600895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.80 | 38.09 | 36.90 | 37.87 | - | -1.79% | 22,861,588 |
| Mar 6, 2026 | 38.25 | 38.82 | 38.19 | 38.56 | 38.56 | 0.23% | 15,786,980 |
| Mar 5, 2026 | 37.98 | 39.28 | 37.95 | 38.47 | 38.47 | 3.00% | 30,354,140 |
| Mar 4, 2026 | 37.51 | 38.15 | 37.30 | 37.35 | 37.35 | -1.37% | 19,799,020 |
| Mar 3, 2026 | 39.41 | 40.06 | 37.84 | 37.87 | 37.87 | -3.96% | 30,739,490 |
| Mar 2, 2026 | 40.46 | 40.66 | 39.41 | 39.43 | 39.43 | -4.53% | 38,226,520 |
| Feb 27, 2026 | 40.78 | 41.50 | 40.29 | 41.30 | 41.30 | 0.78% | 34,474,234 |
| Feb 26, 2026 | 40.92 | 41.19 | 40.61 | 40.98 | 40.98 | 0.17% | 20,965,550 |
| Feb 25, 2026 | 40.31 | 41.20 | 40.04 | 40.91 | 40.91 | 1.51% | 27,687,550 |
| Feb 24, 2026 | 40.40 | 40.97 | 40.06 | 40.30 | 40.30 | -0.07% | 20,931,360 |
| Feb 13, 2026 | 40.21 | 41.23 | 40.17 | 40.33 | 40.33 | 0.02% | 21,024,250 |
| Feb 12, 2026 | 40.15 | 40.57 | 40.15 | 40.32 | 40.32 | 0.05% | 14,933,100 |
| Feb 11, 2026 | 40.66 | 40.78 | 40.30 | 40.30 | 40.30 | -0.89% | 12,535,880 |
| Feb 10, 2026 | 40.99 | 41.25 | 40.58 | 40.66 | 40.66 | -1.05% | 18,334,900 |
| Feb 9, 2026 | 40.62 | 41.15 | 40.62 | 41.09 | 41.09 | 2.09% | 20,353,910 |
| Feb 6, 2026 | 40.11 | 40.66 | 40.00 | 40.25 | 40.25 | -0.54% | 15,381,140 |
| Feb 5, 2026 | 40.40 | 40.89 | 40.30 | 40.47 | 40.47 | -0.71% | 14,796,650 |
| Feb 4, 2026 | 40.44 | 40.98 | 40.26 | 40.76 | 40.76 | -0.27% | 15,263,500 |
| Feb 3, 2026 | 40.32 | 40.94 | 40.13 | 40.87 | 40.87 | 2.17% | 20,625,480 |
| Feb 2, 2026 | 41.03 | 41.43 | 39.97 | 40.00 | 40.00 | -3.78% | 26,124,890 |
| Jan 30, 2026 | 42.11 | 42.43 | 41.23 | 41.57 | 41.57 | -1.80% | 23,383,910 |
| Jan 29, 2026 | 42.27 | 43.08 | 41.86 | 42.33 | 42.33 | -0.75% | 25,590,410 |
| Jan 28, 2026 | 43.06 | 43.11 | 42.30 | 42.65 | 42.65 | -1.36% | 26,424,310 |
| Jan 27, 2026 | 43.00 | 43.45 | 41.80 | 43.24 | 43.24 | -0.05% | 31,891,540 |
| Jan 26, 2026 | 45.10 | 45.11 | 43.01 | 43.26 | 43.26 | -4.16% | 44,182,090 |
| Jan 23, 2026 | 44.97 | 45.36 | 44.60 | 45.14 | 45.14 | 1.85% | 40,301,700 |
| Jan 22, 2026 | 45.20 | 45.38 | 44.11 | 44.32 | 44.32 | -1.95% | 39,183,310 |
| Jan 21, 2026 | 43.88 | 45.76 | 43.76 | 45.20 | 45.20 | 1.57% | 49,131,510 |
| Jan 20, 2026 | 44.73 | 46.31 | 44.10 | 44.50 | 44.50 | -0.87% | 41,546,410 |
| Jan 19, 2026 | 45.36 | 45.55 | 44.62 | 44.89 | 44.89 | -1.32% | 34,299,025 |
| Jan 16, 2026 | 45.50 | 45.96 | 45.02 | 45.49 | 45.49 | 1.16% | 49,012,540 |
| Jan 15, 2026 | 44.58 | 45.24 | 44.27 | 44.97 | 44.97 | -0.04% | 45,325,970 |
| Jan 14, 2026 | 45.44 | 46.56 | 44.44 | 44.99 | 44.99 | -0.82% | 72,373,810 |
| Jan 13, 2026 | 46.88 | 48.20 | 45.18 | 45.36 | 45.36 | -3.80% | 89,955,991 |
| Jan 12, 2026 | 47.55 | 48.66 | 46.88 | 47.15 | 47.15 | -0.82% | 97,369,260 |
| Jan 9, 2026 | 48.56 | 49.34 | 47.15 | 47.54 | 47.54 | 1.69% | 101,778,400 |
| Jan 8, 2026 | 45.86 | 47.79 | 45.75 | 46.75 | 46.75 | -0.17% | 94,533,870 |
| Jan 7, 2026 | 44.98 | 47.88 | 44.38 | 46.83 | 46.83 | 5.19% | 142,938,300 |
| Jan 6, 2026 | 43.81 | 44.90 | 43.76 | 44.52 | 44.52 | 1.00% | 71,623,020 |
| Jan 5, 2026 | 44.20 | 45.55 | 43.99 | 44.08 | 44.08 | 0.41% | 92,871,790 |
| Dec 31, 2025 | 41.27 | 45.00 | 40.85 | 43.90 | 43.90 | 6.63% | 103,537,400 |
| Dec 30, 2025 | 41.98 | 41.98 | 41.00 | 41.17 | 41.17 | -3.08% | 53,288,777 |
| Dec 29, 2025 | 41.88 | 43.25 | 41.80 | 42.48 | 42.48 | 3.26% | 83,066,577 |
| Dec 26, 2025 | 42.49 | 42.50 | 41.03 | 41.14 | 41.14 | -3.15% | 74,075,150 |
| Dec 25, 2025 | 40.35 | 43.88 | 39.78 | 42.48 | 42.48 | 4.81% | 88,854,860 |
| Dec 24, 2025 | 39.06 | 40.98 | 39.00 | 40.53 | 40.53 | 3.13% | 61,611,290 |
| Dec 23, 2025 | 38.85 | 39.77 | 38.70 | 39.30 | 39.30 | 1.97% | 47,140,860 |
| Dec 22, 2025 | 38.17 | 38.95 | 38.16 | 38.54 | 38.54 | 1.39% | 32,000,900 |
| Dec 19, 2025 | 38.01 | 38.48 | 37.89 | 38.01 | 38.01 | -0.18% | 34,253,950 |
| Dec 18, 2025 | 39.42 | 40.32 | 38.06 | 38.08 | 38.08 | -0.94% | 56,075,080 |
| Dec 17, 2025 | 37.98 | 38.70 | 37.03 | 38.44 | 38.44 | 0.63% | 35,192,180 |
| Dec 16, 2025 | 39.55 | 39.55 | 37.57 | 38.20 | 38.20 | -4.02% | 55,620,420 |
| Dec 15, 2025 | 40.51 | 40.97 | 39.80 | 39.80 | 39.80 | -2.19% | 43,925,210 |
| Dec 12, 2025 | 39.47 | 42.18 | 39.43 | 40.69 | 40.69 | 2.60% | 79,570,087 |
| Dec 11, 2025 | 40.66 | 40.69 | 39.56 | 39.66 | 39.66 | -2.79% | 36,815,040 |
| Dec 10, 2025 | 40.41 | 41.18 | 39.85 | 40.80 | 40.80 | 0.10% | 41,458,980 |
| Dec 9, 2025 | 40.18 | 40.97 | 40.06 | 40.76 | 40.76 | 0.69% | 36,397,320 |
| Dec 8, 2025 | 39.90 | 40.94 | 39.88 | 40.48 | 40.48 | 1.45% | 43,821,980 |
| Dec 5, 2025 | 40.04 | 40.35 | 39.38 | 39.90 | 39.90 | 0.10% | 31,381,240 |
| Dec 4, 2025 | 39.50 | 40.29 | 38.85 | 39.86 | 39.86 | 0.63% | 32,548,828 |
| Dec 3, 2025 | 40.12 | 40.80 | 39.21 | 39.61 | 39.61 | -1.71% | 39,008,520 |
| Dec 2, 2025 | 41.09 | 41.28 | 40.24 | 40.30 | 40.30 | -2.91% | 39,061,720 |
| Dec 1, 2025 | 41.32 | 42.11 | 40.59 | 41.51 | 41.51 | 0.46% | 52,187,810 |
| Nov 28, 2025 | 41.78 | 42.02 | 40.73 | 41.32 | 41.32 | -1.95% | 53,867,390 |
| Nov 27, 2025 | 42.13 | 43.43 | 42.00 | 42.14 | 42.14 | -0.54% | 90,867,660 |
| Nov 26, 2025 | 40.02 | 42.86 | 39.60 | 42.37 | 42.37 | 5.24% | 119,289,800 |
| Nov 25, 2025 | 39.78 | 41.17 | 39.50 | 40.26 | 40.26 | -0.10% | 77,686,064 |
| Nov 24, 2025 | 38.50 | 41.41 | 38.48 | 40.30 | 40.30 | 7.04% | 100,361,400 |
| Nov 21, 2025 | 37.91 | 39.10 | 37.58 | 37.65 | 37.65 | -2.46% | 46,631,840 |
| Nov 20, 2025 | 40.15 | 40.38 | 38.49 | 38.60 | 38.60 | -3.72% | 51,769,620 |
| Nov 19, 2025 | 39.62 | 40.70 | 39.24 | 40.09 | 40.09 | 0.93% | 60,678,820 |
| Nov 18, 2025 | 39.07 | 40.68 | 38.66 | 39.72 | 39.72 | 1.85% | 76,355,220 |
| Nov 17, 2025 | 38.50 | 39.18 | 38.45 | 39.00 | 39.00 | 0.65% | 25,224,600 |
| Nov 14, 2025 | 38.54 | 39.84 | 38.50 | 38.75 | 38.75 | -0.39% | 37,454,490 |
| Nov 13, 2025 | 38.15 | 39.02 | 37.90 | 38.90 | 38.90 | 1.83% | 31,050,850 |
| Nov 12, 2025 | 38.80 | 39.18 | 37.85 | 38.20 | 38.20 | -2.23% | 42,151,680 |
| Nov 11, 2025 | 39.91 | 40.80 | 38.90 | 39.07 | 39.07 | -1.46% | 66,026,790 |
| Nov 10, 2025 | 40.31 | 40.85 | 39.28 | 39.65 | 39.65 | -1.64% | 35,921,590 |
| Nov 7, 2025 | 40.80 | 40.95 | 40.00 | 40.31 | 40.31 | -1.97% | 28,249,580 |
| Nov 6, 2025 | 40.51 | 41.64 | 40.36 | 41.12 | 41.12 | 1.48% | 37,588,330 |
| Nov 5, 2025 | 40.00 | 40.92 | 39.80 | 40.52 | 40.52 | -1.19% | 37,391,690 |
| Nov 4, 2025 | 41.96 | 42.19 | 40.74 | 41.01 | 41.01 | -2.33% | 43,086,810 |
| Nov 3, 2025 | 44.12 | 44.15 | 40.83 | 41.99 | 41.99 | -5.64% | 76,567,740 |
| Oct 31, 2025 | 44.18 | 45.98 | 43.64 | 44.50 | 44.50 | -0.36% | 60,713,250 |
| Oct 30, 2025 | 44.73 | 46.28 | 43.90 | 44.66 | 44.66 | -0.16% | 75,275,570 |
| Oct 29, 2025 | 44.50 | 45.20 | 44.20 | 44.73 | 44.73 | -0.36% | 45,413,550 |
| Oct 28, 2025 | 45.74 | 46.00 | 44.70 | 44.89 | 44.89 | -2.50% | 58,582,160 |
| Oct 27, 2025 | 46.97 | 47.13 | 45.72 | 46.04 | 46.04 | 1.08% | 80,114,420 |
| Oct 24, 2025 | 44.87 | 45.74 | 44.59 | 45.55 | 45.55 | 2.84% | 55,437,050 |
| Oct 23, 2025 | 45.20 | 45.33 | 43.68 | 44.29 | 44.29 | -3.23% | 63,421,450 |
| Oct 22, 2025 | 44.71 | 46.88 | 44.41 | 45.77 | 45.77 | 2.39% | 106,140,900 |
| Oct 21, 2025 | 44.16 | 44.95 | 43.57 | 44.70 | 44.70 | 1.52% | 48,655,270 |
| Oct 20, 2025 | 44.50 | 45.38 | 43.68 | 44.03 | 44.03 | 0.96% | 48,907,600 |
| Oct 17, 2025 | 46.50 | 46.68 | 43.50 | 43.61 | 43.61 | -6.19% | 64,523,420 |
| Oct 16, 2025 | 47.39 | 47.57 | 46.29 | 46.49 | 46.42 | -1.57% | 48,648,920 |
| Oct 15, 2025 | 47.77 | 48.00 | 45.93 | 47.23 | 47.16 | 0.62% | 71,374,690 |
| Oct 14, 2025 | 49.60 | 51.30 | 46.75 | 46.94 | 46.87 | -5.74% | 113,712,900 |
| Oct 13, 2025 | 48.00 | 50.60 | 47.00 | 49.80 | 49.72 | 0.83% | 101,590,100 |
| Oct 10, 2025 | 47.55 | 51.05 | 47.55 | 49.39 | 49.31 | -0.14% | 141,194,100 |
| Oct 9, 2025 | 51.88 | 51.89 | 49.46 | 49.46 | 49.38 | -9.99% | 147,584,900 |