Shanghai Zhangjiang Hi-Tech Park Development Co., Ltd. - 600895.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	51	51.21	51.21	54.5	50.95	144.16M
September 26, 2025	51.03	52.1	52.1	54.84	50.97	184.81M
September 25, 2025	52.01	52.15	52.15	55	50.2	227.96M
September 24, 2025	47	50.78	50.78	50.78	46.18	143.55M
September 23, 2025	41	46.16	46.16	46.16	40.89	182.13M
September 22, 2025	39.29	41.96	41.96	42.55	38.52	174.79M
September 19, 2025	38	38.68	38.68	39.98	37.38	108.46M
September 18, 2025	37.57	38.28	38.28	40.42	36.9	123.7M
September 17, 2025	36.5	37.57	37.57	38.3	36.5	84.4M
September 16, 2025	36.15	36.15	36.15	36.46	35.88	45.03M
September 15, 2025	36.31	35.96	35.96	36.55	35.62	49.02M
September 12, 2025	34.76	36.32	36.32	37.1	34.5	83.62M
September 11, 2025	32.89	34.72	34.72	34.81	32.83	67.17M
September 10, 2025	32.97	32.89	32.89	33.52	32.8	33.6M
September 09, 2025	33.8	32.97	32.97	33.94	32.77	57.63M
September 08, 2025	34.68	34.29	34.29	34.9	33.8	58.87M
September 05, 2025	34	34.98	34.98	35.08	33.42	65.26M
September 04, 2025	37.45	33.84	33.84	37.53	33.84	111.11M
September 03, 2025	38.4	37.6	37.6	39.21	36.5	89.47M
September 02, 2025	38.08	38.09	38.09	39.88	37.86	101.72M
September 01, 2025	38.17	38.56	38.56	39.2	37.5	109.26M
August 29, 2025	40.54	37.99	37.99	41.4	37.68	182.93M
August 28, 2025	35.11	38.67	38.67	38.67	35.11	63.26M
August 27, 2025	35.6	35.15	35.15	37.43	35	98.31M
August 26, 2025	35.5	35.81	35.81	36.74	34.95	101.48M
August 25, 2025	35.44	35.83	35.83	36.01	34.91	104.78M
August 22, 2025	33.4	34.96	34.96	34.98	33.37	87.9M
August 21, 2025	34.54	33.66	33.66	34.89	33.41	62.62M
August 20, 2025	34.35	34.53	34.53	35	33.57	84.93M
August 19, 2025	34.43	34.71	34.71	35.45	33.96	103.61M
August 18, 2025	34.8	34.51	34.51	35.19	34.34	87.88M
August 15, 2025	33.31	34.5	34.5	34.97	33.31	84.14M
August 14, 2025	35	33.54	33.54	35.69	33.51	114.5M
August 13, 2025	35.81	35.24	35.24	36.26	34.87	104.14M
August 12, 2025	34.7	35.85	35.85	36.98	34.52	118.94M
August 11, 2025	34.5	35.22	35.22	35.5	34.2	109.38M
August 08, 2025	36.26	34.6	34.6	38.25	34.52	148.06M
August 07, 2025	34.7	36.79	36.79	37.38	34.5	138.68M
August 06, 2025	33.69	35.16	35.16	35.98	33.5	140.5M
August 05, 2025	32	34.17	34.17	35.37	32	162.91M
August 04, 2025	32	32.15	32.15	32.31	31.47	76.99M
August 01, 2025	32.05	32.67	32.67	33.48	30.88	134.07M
July 31, 2025	33.01	32.2	32.2	33.7	31.88	135.21M
July 30, 2025	31.5	33.99	33.99	34.89	31.35	157.26M
July 29, 2025	30.72	31.75	31.75	33.36	30.71	138.3M
July 28, 2025	30.59	31.28	31.28	32.07	30.11	144.5M
July 25, 2025	27.96	30.58	30.58	30.58	27.58	132.52M
July 24, 2025	27.55	27.8	27.8	28.33	27.47	68.85M
July 23, 2025	27	27.75	27.75	28.41	26.74	96.61M
July 22, 2025	26.73	27	27	27.34	26.61	49.97M
July 21, 2025	26.51	26.75	26.75	26.85	26.4	47.98M
July 18, 2025	25.93	27.21	27.21	27.27	25.65	68.88M
July 17, 2025	25.67	25.87	25.87	25.95	25.49	17.52M
July 16, 2025	25.5	25.7	25.7	26.23	25.35	25.09M
July 15, 2025	25.55	25.44	25.44	25.69	25.25	14.52M
July 14, 2025	25.89	25.6	25.6	25.89	25.53	12.35M
July 11, 2025	25.6	25.85	25.85	25.98	25.45	22.39M
July 10, 2025	25.31	25.57	25.57	25.7	25.28	13.83M
July 09, 2025	25.67	25.35	25.35	25.7	25.29	16.32M
July 08, 2025	25.54	25.7	25.7	25.76	25.44	16.36M

Shanghai Zhangjiang Hi-Tech Park Development Co., Ltd. (600895.SS) SHH