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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.5	39.86	39.86	40.29	38.85	32.55M
December 03, 2025	40.12	39.61	39.61	40.8	39.21	39.01M
December 02, 2025	41.09	40.3	40.3	41.28	40.24	39.06M
December 01, 2025	41.32	41.51	41.51	42.11	40.59	52.19M
November 28, 2025	41.78	41.32	41.32	42.02	40.73	53.87M
November 27, 2025	42.13	42.14	42.14	43.43	42	90.87M
November 26, 2025	40.02	42.37	42.37	42.86	39.6	119.29M
November 25, 2025	39.78	40.24	40.24	41.17	39.5	76.14M
November 24, 2025	38.5	40.3	40.3	41.41	38.48	100.36M
November 21, 2025	37.91	37.65	37.65	39.1	37.58	46.63M
November 20, 2025	40.15	38.6	38.6	40.38	38.49	51.77M
November 19, 2025	39.62	40.09	40.09	40.7	39.24	60.68M
November 18, 2025	39.07	39.72	39.72	40.68	38.66	76.36M
November 17, 2025	38.5	39	39	39.18	38.45	25.22M
November 14, 2025	38.54	38.75	38.75	39.84	38.5	37.45M
November 13, 2025	38.15	38.9	38.9	39.02	37.9	31.05M
November 12, 2025	38.8	38.2	38.2	39.18	37.85	42.15M
November 11, 2025	39.91	39.07	39.07	40.8	38.9	66.03M
November 10, 2025	40.31	39.65	39.65	40.85	39.28	35.92M
November 07, 2025	40.8	40.31	40.31	40.95	40	28.25M
November 06, 2025	40.51	41.12	41.12	41.64	40.36	37.59M
November 05, 2025	40	40.52	40.52	40.92	39.8	37.39M
November 04, 2025	41.96	41.01	41.01	42.19	40.74	43.09M
November 03, 2025	44.12	41.99	41.99	44.15	40.83	76.57M
October 31, 2025	44.18	44.5	44.5	45.98	43.64	60.71M
October 30, 2025	44.73	44.66	44.66	46.28	43.9	75.28M
October 29, 2025	44.5	44.73	44.73	45.2	44.2	45.41M
October 28, 2025	45.74	44.89	44.89	46	44.7	58.58M
October 27, 2025	46.97	46.04	46.04	47.13	45.72	80.11M
October 24, 2025	44.87	45.55	45.55	45.74	44.59	55.44M
October 23, 2025	45.2	44.29	44.29	45.33	43.68	63.42M
October 22, 2025	44.71	45.77	45.77	46.88	44.41	106.14M
October 21, 2025	44.16	44.7	44.7	44.95	43.57	48.66M
October 20, 2025	44.5	44.03	44.03	45.38	43.68	48.91M
October 17, 2025	46.5	43.61	43.61	46.68	43.5	64.52M
October 16, 2025	47.39	46.49	46.42	47.57	46.29	48.65M
October 15, 2025	47.77	47.23	47.16	48	45.93	71.37M
October 14, 2025	49.6	46.94	46.87	51.3	46.75	113.71M
October 13, 2025	48	49.8	49.72	50.6	47	101.59M
October 10, 2025	47.55	49.39	49.39	51.05	47.55	141.19M
October 09, 2025	51.88	49.46	49.46	51.89	49.46	147.58M
September 30, 2025	52	54.95	54.95	55.6	51.12	176.12M
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

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