SHA:601995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.21	34.60	34.16	34.25	-	-0.23%	8,483,301
Apr 28, 2026	33.99	34.57	33.93	34.33	34.33	0.88%	21,986,800
Apr 27, 2026	33.79	34.28	33.75	34.03	34.03	0.86%	14,626,510
Apr 24, 2026	33.98	34.09	33.63	33.74	33.74	-1.26%	13,074,230
Apr 23, 2026	34.10	34.40	33.92	34.17	34.17	0.21%	17,985,120
Apr 22, 2026	33.89	34.34	33.75	34.10	34.10	0.50%	17,526,090
Apr 21, 2026	33.81	34.15	33.77	33.93	33.93	0.24%	12,486,280
Apr 20, 2026	33.99	34.06	33.76	33.85	33.85	-0.06%	11,060,450
Apr 17, 2026	33.86	34.11	33.68	33.87	33.87	-0.15%	12,617,700
Apr 16, 2026	34.15	34.15	33.78	33.92	33.92	1.41%	19,191,190
Apr 15, 2026	33.67	33.70	33.40	33.45	33.45	-0.42%	9,425,735
Apr 14, 2026	33.58	33.60	33.22	33.59	33.59	0.54%	13,259,170
Apr 13, 2026	32.88	33.54	32.81	33.41	33.41	0.78%	14,673,330
Apr 10, 2026	32.70	33.78	32.70	33.15	33.15	2.13%	28,095,610
Apr 9, 2026	32.83	32.83	32.39	32.46	32.46	-1.37%	10,016,507
Apr 8, 2026	32.40	32.94	32.30	32.91	32.91	2.84%	17,234,830
Apr 7, 2026	32.16	32.19	31.92	32.00	32.00	-0.50%	8,816,725
Apr 3, 2026	32.40	32.53	32.00	32.16	32.16	-0.71%	8,383,165
Apr 2, 2026	32.55	32.57	32.22	32.39	32.39	-0.89%	8,375,433
Apr 1, 2026	32.80	32.87	32.44	32.68	32.68	0.90%	11,504,732
Mar 31, 2026	32.81	33.05	32.39	32.39	32.39	-0.61%	11,974,360
Mar 30, 2026	32.44	32.72	32.30	32.59	32.59	-0.40%	9,525,128
Mar 27, 2026	32.05	32.74	32.01	32.72	32.72	1.46%	11,876,990
Mar 26, 2026	32.77	32.78	32.17	32.25	32.25	-1.65%	9,463,798
Mar 25, 2026	32.53	32.94	32.50	32.79	32.79	0.80%	12,802,480
Mar 24, 2026	32.73	32.75	32.01	32.53	32.53	0.43%	14,303,180
Mar 23, 2026	33.51	33.54	32.19	32.39	32.39	-4.11%	25,308,320
Mar 20, 2026	34.05	34.11	33.73	33.78	33.78	-0.73%	15,806,870
Mar 19, 2026	33.96	34.20	33.90	34.03	34.03	-0.38%	16,200,170
Mar 18, 2026	34.11	34.19	33.85	34.16	34.16	0.15%	18,842,862
Mar 17, 2026	33.94	34.49	33.94	34.11	34.11	0.53%	26,141,670
Mar 16, 2026	34.13	34.14	33.88	33.93	33.93	-0.70%	21,855,540
Mar 13, 2026	34.11	34.46	34.08	34.17	34.17	0.03%	17,667,960
Mar 12, 2026	34.21	34.32	34.09	34.16	34.16	-0.32%	12,392,649
Mar 11, 2026	34.28	34.32	34.15	34.27	34.27	-	11,420,010
Mar 10, 2026	34.20	34.30	34.11	34.27	34.27	0.50%	11,393,480
Mar 9, 2026	34.09	34.20	33.95	34.10	34.10	-0.87%	17,713,360
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