SHA:600295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.11	11.39	11.02	11.34	-	1.98%	7,568,391
Dec 4, 2025	11.06	11.15	10.98	11.12	11.12	0.54%	7,259,723
Dec 3, 2025	11.18	11.21	10.98	11.06	11.06	-0.63%	7,675,108
Dec 2, 2025	10.93	11.25	10.93	11.13	11.13	1.18%	8,457,388
Dec 1, 2025	11.21	11.26	10.93	11.00	11.00	-0.81%	10,937,747
Nov 28, 2025	10.85	11.13	10.81	11.09	11.09	2.21%	8,740,956
Nov 27, 2025	10.89	10.94	10.82	10.85	10.85	-0.37%	5,814,072
Nov 26, 2025	10.91	11.01	10.86	10.89	10.89	-0.18%	5,907,099
Nov 25, 2025	11.06	11.06	10.83	10.91	10.91	-0.55%	7,723,508
Nov 24, 2025	11.18	11.23	10.94	10.97	10.97	-1.17%	9,355,754
Nov 21, 2025	11.50	11.50	11.09	11.10	11.10	-3.81%	12,645,350
Nov 20, 2025	11.67	11.72	11.48	11.54	11.54	-0.60%	8,447,369
Nov 19, 2025	11.40	11.66	11.28	11.61	11.61	1.93%	10,010,600
Nov 18, 2025	11.75	11.76	11.28	11.39	11.39	-2.82%	12,611,670
Nov 17, 2025	11.74	11.88	11.49	11.72	11.72	-0.09%	14,430,500
Nov 14, 2025	11.96	12.14	11.69	11.73	11.73	-2.41%	14,491,870
Nov 13, 2025	11.89	12.21	11.78	12.02	12.02	1.35%	12,787,450
Nov 12, 2025	11.83	12.08	11.66	11.86	11.86	0.42%	13,798,750
Nov 11, 2025	11.60	11.93	11.60	11.81	11.81	0.25%	15,736,530
Nov 10, 2025	11.83	11.99	11.55	11.78	11.78	0.26%	20,990,700
Nov 7, 2025	11.56	11.84	11.45	11.75	11.75	2.00%	19,476,840
Nov 6, 2025	11.32	11.68	11.30	11.52	11.52	0.96%	18,109,200
Nov 5, 2025	11.17	11.55	11.09	11.41	11.41	1.69%	16,199,430
Nov 4, 2025	11.31	11.52	11.14	11.22	11.22	-1.49%	17,900,930
Nov 3, 2025	11.16	11.47	11.08	11.39	11.39	2.98%	27,677,000
Oct 31, 2025	11.30	11.30	11.03	11.06	11.06	-2.64%	29,614,770
Oct 30, 2025	10.60	11.36	10.60	11.36	11.36	9.97%	23,345,530
Oct 29, 2025	10.24	10.39	10.20	10.33	10.33	0.88%	6,698,175
Oct 28, 2025	10.31	10.34	10.16	10.24	10.24	-0.78%	6,452,488
Oct 27, 2025	10.31	10.46	10.29	10.32	10.32	-0.29%	8,077,926
Oct 24, 2025	10.34	10.44	10.26	10.35	10.35	-0.29%	7,421,776
Oct 23, 2025	10.30	10.38	10.16	10.38	10.38	0.87%	7,771,712
Oct 22, 2025	10.48	10.48	10.28	10.29	10.29	-1.25%	7,600,491
Oct 21, 2025	10.55	10.55	10.31	10.42	10.42	-0.86%	9,154,436
Oct 20, 2025	10.59	10.76	10.41	10.51	10.51	-1.59%	12,736,990
Oct 17, 2025	10.86	10.89	10.62	10.68	10.68	-0.56%	9,487,078
Oct 16, 2025	10.75	10.98	10.71	10.74	10.74	-0.65%	11,994,000
Oct 15, 2025	11.17	11.17	10.75	10.81	10.81	-1.64%	12,260,220
Oct 14, 2025	10.86	11.23	10.66	10.99	10.99	4.07%	23,821,130
Oct 13, 2025	10.44	10.75	10.44	10.56	10.56	-1.86%	16,397,980
Oct 10, 2025	10.49	10.79	10.38	10.76	10.76	2.57%	16,889,190
Oct 9, 2025	10.25	10.50	10.15	10.49	10.49	3.05%	13,491,000
Sep 30, 2025	10.26	10.26	10.13	10.18	10.18	-0.29%	8,373,297
Sep 29, 2025	10.11	10.24	10.05	10.21	10.21	0.49%	9,638,053
Sep 26, 2025	10.02	10.25	10.00	10.16	10.16	1.09%	10,378,090
Sep 25, 2025	9.96	10.35	9.95	10.05	10.05	1.11%	12,220,840
Sep 24, 2025	9.57	9.98	9.57	9.94	9.94	3.33%	11,045,900
Sep 23, 2025	9.78	9.81	9.50	9.62	9.62	-1.54%	7,699,048
Sep 22, 2025	9.74	9.83	9.72	9.77	9.77	0.31%	5,193,494
Sep 19, 2025	9.77	9.84	9.73	9.74	9.74	-0.31%	6,542,460