China International Capital Corporation Limited (SHA:601995)
China
· Delayed Price · Currency is CNY 34.10
-0.30 (-0.87%)
Mar 9, 2026, 3:00 PM CST
SHA:601995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.09 | 34.20 | 33.95 | 34.10 | - | -0.87% | 16,748,062 |
| Mar 6, 2026 | 34.14 | 34.49 | 34.11 | 34.40 | 34.40 | 0.47% | 12,765,480 |
| Mar 5, 2026 | 34.26 | 34.40 | 34.13 | 34.24 | 34.24 | 0.47% | 13,979,670 |
| Mar 4, 2026 | 34.50 | 34.53 | 34.00 | 34.08 | 34.08 | -1.53% | 35,492,750 |
| Mar 3, 2026 | 34.64 | 35.20 | 34.57 | 34.61 | 34.61 | -0.09% | 39,207,040 |
| Mar 2, 2026 | 34.50 | 34.82 | 34.38 | 34.64 | 34.64 | -0.03% | 19,945,620 |
| Feb 27, 2026 | 34.68 | 34.77 | 34.55 | 34.65 | 34.65 | -0.06% | 14,444,550 |
| Feb 26, 2026 | 35.05 | 35.05 | 34.61 | 34.67 | 34.67 | -0.83% | 18,362,760 |
| Feb 25, 2026 | 34.69 | 35.09 | 34.69 | 34.96 | 34.96 | 0.89% | 23,419,800 |
| Feb 24, 2026 | 34.81 | 34.86 | 34.59 | 34.65 | 34.65 | -0.12% | 15,256,380 |
| Feb 13, 2026 | 34.84 | 35.16 | 34.68 | 34.69 | 34.69 | -0.34% | 18,590,560 |
| Feb 12, 2026 | 35.13 | 35.15 | 34.80 | 34.81 | 34.81 | -1.05% | 16,945,690 |
| Feb 11, 2026 | 35.06 | 35.24 | 34.76 | 35.18 | 35.18 | 0.37% | 16,671,138 |
| Feb 10, 2026 | 34.96 | 35.30 | 34.92 | 35.05 | 35.05 | 0.34% | 19,409,570 |
| Feb 9, 2026 | 34.77 | 34.97 | 34.70 | 34.93 | 34.93 | 0.90% | 20,797,450 |
| Feb 6, 2026 | 34.53 | 34.77 | 34.50 | 34.62 | 34.62 | -0.17% | 17,827,400 |
| Feb 5, 2026 | 34.65 | 34.84 | 34.55 | 34.68 | 34.68 | -0.06% | 19,291,530 |
| Feb 4, 2026 | 34.41 | 34.79 | 34.35 | 34.70 | 34.70 | 1.02% | 18,965,160 |
| Feb 3, 2026 | 34.48 | 34.77 | 34.12 | 34.35 | 34.35 | 0.44% | 32,408,900 |
| Feb 2, 2026 | 34.60 | 35.01 | 34.20 | 34.20 | 34.20 | -0.96% | 27,450,410 |
| Jan 30, 2026 | 34.85 | 34.93 | 34.48 | 34.53 | 34.53 | -1.40% | 21,902,680 |
| Jan 29, 2026 | 34.77 | 35.04 | 34.28 | 35.02 | 35.02 | 0.63% | 39,934,660 |
| Jan 28, 2026 | 34.84 | 34.94 | 34.77 | 34.80 | 34.80 | -0.06% | 19,724,000 |
| Jan 27, 2026 | 35.16 | 35.16 | 34.80 | 34.82 | 34.82 | -0.94% | 23,956,680 |
| Jan 26, 2026 | 35.07 | 35.44 | 35.00 | 35.15 | 35.15 | 0.17% | 30,330,060 |
| Jan 23, 2026 | 35.08 | 35.14 | 34.96 | 35.09 | 35.09 | 0.03% | 22,535,450 |
| Jan 22, 2026 | 35.24 | 35.35 | 35.02 | 35.08 | 35.08 | -0.76% | 19,875,650 |
| Jan 21, 2026 | 35.14 | 35.36 | 35.01 | 35.35 | 35.35 | 0.43% | 21,761,050 |
| Jan 20, 2026 | 35.00 | 35.20 | 34.90 | 35.20 | 35.20 | 0.49% | 22,582,260 |
| Jan 19, 2026 | 34.86 | 35.05 | 34.85 | 35.03 | 35.03 | 0.37% | 17,789,160 |
| Jan 16, 2026 | 35.36 | 35.37 | 34.86 | 34.90 | 34.90 | -0.68% | 28,970,607 |
| Jan 15, 2026 | 35.47 | 35.66 | 35.07 | 35.14 | 35.14 | -1.29% | 29,582,940 |
| Jan 14, 2026 | 35.80 | 36.37 | 35.47 | 35.60 | 35.60 | -0.39% | 39,716,630 |
| Jan 13, 2026 | 36.21 | 36.54 | 35.70 | 35.74 | 35.74 | -1.38% | 34,093,430 |
| Jan 12, 2026 | 35.77 | 36.27 | 35.67 | 36.24 | 36.24 | 1.31% | 34,197,700 |
| Jan 9, 2026 | 35.50 | 35.90 | 35.49 | 35.77 | 35.77 | 0.48% | 25,714,267 |
| Jan 8, 2026 | 35.82 | 35.85 | 35.46 | 35.60 | 35.60 | -1.11% | 27,150,330 |
| Jan 7, 2026 | 36.39 | 36.39 | 35.83 | 36.00 | 36.00 | -1.13% | 35,059,220 |
| Jan 6, 2026 | 35.52 | 36.47 | 35.41 | 36.41 | 36.41 | 2.48% | 55,346,510 |
| Jan 5, 2026 | 35.08 | 35.53 | 34.99 | 35.53 | 35.53 | 1.51% | 29,748,260 |
| Dec 31, 2025 | 35.16 | 35.40 | 34.95 | 35.00 | 35.00 | -0.54% | 23,473,580 |
| Dec 30, 2025 | 35.20 | 35.36 | 35.07 | 35.19 | 35.19 | -0.28% | 17,408,700 |
| Dec 29, 2025 | 35.65 | 35.65 | 35.22 | 35.29 | 35.29 | -1.12% | 19,004,530 |
| Dec 26, 2025 | 35.66 | 36.00 | 35.57 | 35.69 | 35.60 | 0.08% | 26,649,340 |
| Dec 25, 2025 | 35.63 | 35.74 | 35.57 | 35.66 | 35.57 | 0.14% | 18,975,290 |
| Dec 24, 2025 | 35.48 | 35.75 | 35.37 | 35.61 | 35.52 | 0.23% | 21,334,810 |
| Dec 23, 2025 | 36.00 | 36.01 | 35.49 | 35.53 | 35.44 | -1.50% | 27,593,070 |
| Dec 22, 2025 | 35.75 | 36.48 | 35.60 | 36.07 | 35.98 | 0.42% | 42,002,390 |
| Dec 19, 2025 | 35.68 | 35.98 | 35.38 | 35.92 | 35.83 | -0.72% | 58,901,120 |
| Dec 18, 2025 | 38.38 | 38.38 | 36.16 | 36.18 | 36.09 | 3.70% | 108,743,500 |
| Nov 19, 2025 | 35.04 | 35.18 | 34.71 | 34.89 | 34.80 | -0.40% | 15,178,640 |
| Nov 18, 2025 | 35.06 | 35.33 | 34.94 | 35.03 | 34.94 | -0.20% | 13,987,810 |
| Nov 17, 2025 | 35.21 | 35.38 | 35.05 | 35.10 | 35.01 | -0.88% | 15,917,780 |
| Nov 14, 2025 | 35.69 | 35.77 | 35.40 | 35.41 | 35.32 | -1.39% | 16,353,260 |
| Nov 13, 2025 | 35.54 | 35.93 | 35.53 | 35.91 | 35.82 | 1.13% | 15,805,810 |
| Nov 12, 2025 | 35.68 | 35.83 | 35.37 | 35.51 | 35.42 | -0.75% | 16,623,500 |
| Nov 11, 2025 | 36.26 | 36.29 | 35.75 | 35.78 | 35.69 | -1.62% | 20,989,510 |
| Nov 10, 2025 | 35.78 | 36.43 | 35.58 | 36.37 | 36.28 | 0.41% | 27,482,240 |
| Nov 7, 2025 | 36.10 | 36.73 | 35.93 | 36.22 | 36.13 | -0.69% | 20,955,020 |
| Nov 6, 2025 | 36.33 | 36.63 | 36.27 | 36.47 | 36.38 | 0.61% | 21,764,410 |
| Nov 5, 2025 | 36.12 | 36.42 | 36.08 | 36.25 | 36.16 | -0.28% | 17,977,070 |
| Nov 4, 2025 | 36.50 | 36.60 | 36.23 | 36.35 | 36.26 | -0.85% | 23,569,010 |
| Nov 3, 2025 | 36.80 | 36.88 | 36.36 | 36.66 | 36.57 | -0.52% | 24,763,170 |
| Oct 31, 2025 | 37.52 | 37.67 | 36.85 | 36.85 | 36.76 | -1.68% | 36,019,550 |
| Oct 30, 2025 | 38.40 | 38.60 | 37.43 | 37.48 | 37.39 | -3.97% | 54,208,180 |
| Oct 29, 2025 | 38.04 | 39.04 | 38.00 | 39.03 | 38.93 | 2.60% | 37,494,390 |
| Oct 28, 2025 | 38.58 | 38.84 | 37.98 | 38.04 | 37.94 | -1.43% | 25,023,890 |
| Oct 27, 2025 | 38.84 | 39.00 | 38.44 | 38.59 | 38.49 | 0.29% | 41,529,430 |
| Oct 24, 2025 | 37.97 | 38.50 | 37.73 | 38.48 | 38.38 | 1.61% | 33,023,170 |
| Oct 23, 2025 | 37.39 | 37.88 | 37.01 | 37.87 | 37.77 | 1.20% | 15,229,550 |
| Oct 22, 2025 | 37.58 | 37.67 | 37.29 | 37.42 | 37.33 | -0.93% | 14,366,830 |
| Oct 21, 2025 | 37.42 | 38.28 | 37.38 | 37.77 | 37.67 | 0.94% | 24,299,570 |
| Oct 20, 2025 | 37.75 | 37.88 | 37.22 | 37.42 | 37.33 | 0.13% | 18,332,500 |
| Oct 17, 2025 | 38.06 | 38.45 | 37.30 | 37.37 | 37.28 | -2.35% | 25,897,510 |
| Oct 16, 2025 | 38.02 | 38.75 | 37.88 | 38.27 | 38.17 | 0.71% | 30,536,410 |
| Oct 15, 2025 | 37.90 | 38.30 | 37.33 | 38.00 | 37.90 | 0.80% | 25,730,150 |
| Oct 14, 2025 | 38.04 | 38.55 | 37.60 | 37.70 | 37.60 | -0.13% | 28,523,920 |
| Oct 13, 2025 | 36.97 | 37.92 | 36.97 | 37.75 | 37.65 | 0.03% | 28,461,320 |
| Oct 10, 2025 | 37.29 | 38.24 | 37.23 | 37.74 | 37.64 | 0.64% | 31,578,840 |
| Oct 9, 2025 | 36.91 | 37.50 | 36.50 | 37.50 | 37.41 | 1.65% | 28,502,690 |
| Sep 30, 2025 | 36.97 | 37.18 | 36.57 | 36.89 | 36.80 | -0.57% | 25,657,770 |
| Sep 29, 2025 | 35.73 | 37.73 | 35.64 | 37.10 | 37.01 | 3.83% | 49,011,650 |
| Sep 26, 2025 | 35.67 | 36.11 | 35.67 | 35.73 | 35.64 | -0.36% | 13,357,550 |
| Sep 25, 2025 | 35.73 | 36.09 | 35.67 | 35.86 | 35.77 | 0.06% | 17,447,980 |
| Sep 24, 2025 | 35.39 | 35.95 | 35.39 | 35.84 | 35.75 | 0.70% | 19,311,430 |
| Sep 23, 2025 | 36.00 | 36.00 | 35.23 | 35.59 | 35.50 | -1.58% | 21,081,090 |
| Sep 22, 2025 | 35.80 | 36.16 | 35.75 | 36.16 | 36.07 | 0.81% | 17,059,730 |
| Sep 19, 2025 | 36.18 | 36.40 | 35.74 | 35.87 | 35.78 | -1.05% | 20,444,810 |
| Sep 18, 2025 | 37.22 | 37.23 | 35.96 | 36.25 | 36.16 | -2.68% | 33,138,220 |
| Sep 17, 2025 | 36.87 | 37.45 | 36.78 | 37.25 | 37.16 | 1.00% | 26,414,300 |
| Sep 16, 2025 | 36.88 | 37.12 | 36.50 | 36.88 | 36.79 | 0.05% | 21,164,130 |
| Sep 15, 2025 | 36.93 | 37.18 | 36.84 | 36.86 | 36.77 | -0.08% | 17,612,660 |
| Sep 12, 2025 | 37.21 | 37.35 | 36.82 | 36.89 | 36.80 | -1.15% | 21,739,620 |
| Sep 11, 2025 | 36.50 | 37.35 | 36.37 | 37.32 | 37.23 | 1.97% | 32,645,560 |
| Sep 10, 2025 | 36.90 | 37.05 | 36.52 | 36.60 | 36.51 | -0.81% | 19,694,440 |
| Sep 9, 2025 | 36.94 | 37.23 | 36.81 | 36.90 | 36.81 | -0.27% | 20,974,690 |