SHA:600895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.18	35.32	34.71	35.07	35.07	-0.60%	21,525,579
Apr 28, 2026	36.00	36.20	35.07	35.28	35.28	-1.64%	20,270,440
Apr 27, 2026	35.73	36.16	34.75	35.87	35.87	-2.79%	37,243,230
Apr 24, 2026	36.91	37.46	36.61	36.90	36.90	-0.59%	17,837,306
Apr 23, 2026	37.57	37.86	36.88	37.12	37.12	-1.28%	22,602,622
Apr 22, 2026	37.61	37.95	37.24	37.60	37.60	-0.37%	19,011,492
Apr 21, 2026	37.18	37.90	37.03	37.74	37.74	1.40%	29,247,400
Apr 20, 2026	36.82	37.52	36.74	37.22	37.22	0.49%	25,497,350
Apr 17, 2026	36.45	37.20	36.30	37.04	37.04	1.56%	23,071,840
Apr 16, 2026	36.36	36.58	36.21	36.47	36.47	0.30%	15,368,750
Apr 15, 2026	37.40	37.41	36.30	36.36	36.36	-2.55%	23,127,011
Apr 14, 2026	36.67	37.76	36.51	37.31	37.31	2.53%	30,822,090
Apr 13, 2026	36.52	36.88	36.33	36.39	36.39	-1.49%	18,928,310
Apr 10, 2026	37.23	37.28	36.92	36.94	36.94	-0.51%	29,610,930
Apr 9, 2026	35.74	38.17	35.59	37.13	37.13	2.46%	53,070,320
Apr 8, 2026	35.51	36.26	35.32	36.24	36.24	4.14%	30,424,265
Apr 7, 2026	34.77	35.65	34.66	34.80	34.80	1.28%	16,651,980
Apr 3, 2026	34.50	34.80	34.12	34.36	34.36	0.44%	13,844,370
Apr 2, 2026	35.38	35.38	34.05	34.21	34.21	-3.74%	20,144,750
Apr 1, 2026	34.90	35.66	34.60	35.54	35.54	4.38%	26,166,910
Mar 31, 2026	34.55	35.19	34.04	34.05	34.05	-1.45%	13,712,790
Mar 30, 2026	34.34	34.78	34.08	34.55	34.55	-1.03%	11,806,550
Mar 27, 2026	33.99	35.23	33.92	34.91	34.91	1.28%	13,682,200
Mar 26, 2026	35.38	35.39	34.38	34.47	34.47	-2.65%	14,611,340
Mar 25, 2026	34.76	35.67	34.76	35.41	35.41	2.10%	17,279,930
Mar 24, 2026	34.62	34.72	33.94	34.68	34.68	1.76%	16,866,380
Mar 23, 2026	35.03	35.50	33.90	34.08	34.08	-5.33%	27,028,450
Mar 20, 2026	36.71	37.30	36.00	36.00	36.00	-1.64%	18,333,390
Mar 19, 2026	36.90	37.36	36.51	36.60	36.60	-2.27%	16,023,480
Mar 18, 2026	37.01	37.68	36.42	37.45	37.45	0.73%	22,428,511
Mar 17, 2026	37.47	38.67	37.03	37.18	37.18	-0.35%	27,824,640
Mar 16, 2026	37.11	37.36	36.51	37.31	37.31	0.19%	16,820,560
Mar 13, 2026	37.38	37.87	37.12	37.24	37.24	-1.14%	14,749,898
Mar 12, 2026	38.09	38.36	37.39	37.67	37.67	-1.52%	16,739,070
Mar 11, 2026	38.50	38.92	38.22	38.25	38.25	-0.65%	15,598,450
Mar 10, 2026	38.20	38.72	38.20	38.50	38.50	1.93%	15,044,540
Mar 9, 2026	37.80	38.09	36.90	37.77	37.77	-2.05%	24,498,740
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