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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.21	40.33	40.33	41.23	40.17	21.02M
February 12, 2026	40.15	40.32	40.32	40.57	40.15	14.93M
February 11, 2026	40.66	40.3	40.3	40.78	40.3	12.54M
February 10, 2026	40.99	40.66	40.66	41.25	40.58	18.33M
February 09, 2026	40.62	41.09	41.09	41.15	40.62	20.35M
February 06, 2026	40.11	40.25	40.25	40.66	40	15.38M
February 05, 2026	40.4	40.47	40.47	40.89	40.3	14.8M
February 04, 2026	40.44	40.76	40.76	40.98	40.26	15.26M
February 03, 2026	40.32	40.87	40.87	40.94	40.13	20.63M
February 02, 2026	41.03	40	40	41.43	39.97	26.12M
January 30, 2026	42.11	41.57	41.57	42.43	41.23	23.38M
January 29, 2026	42.27	42.33	42.33	43.08	41.86	25.59M
January 28, 2026	43.06	42.65	42.65	43.11	42.3	26.42M
January 27, 2026	43	43.24	43.24	43.45	41.8	31.89M
January 26, 2026	45.1	43.26	43.26	45.11	43.01	44.18M
January 23, 2026	44.97	45.14	45.14	45.36	44.6	40.3M
January 22, 2026	45.2	44.32	44.32	45.38	44.11	39.18M
January 21, 2026	43.88	45.2	45.2	45.76	43.76	49.13M
January 20, 2026	44.73	44.5	44.5	46.31	44.1	41.55M
January 19, 2026	45.36	44.89	44.89	45.55	44.62	34.3M
January 16, 2026	45.5	45.49	45.49	45.96	45.02	49.01M
January 15, 2026	44.58	44.97	44.97	45.24	44.27	45.33M
January 14, 2026	45.44	44.99	44.99	46.56	44.44	72.37M
January 13, 2026	46.88	45.36	45.36	48.2	45.18	89.96M
January 12, 2026	47.55	47.15	47.15	48.66	46.88	97.37M
January 09, 2026	48.56	47.54	47.54	49.34	47.15	101.78M
January 08, 2026	45.86	46.75	46.75	47.79	45.75	94.53M
January 07, 2026	44.98	46.83	46.83	47.88	44.38	142.94M
January 06, 2026	43.81	44.52	44.52	44.9	43.76	71.62M
January 05, 2026	44.2	44.08	44.08	45.55	43.99	92.87M
December 31, 2025	41.27	43.9	43.9	45	40.85	103.54M
December 30, 2025	41.98	41.17	41.17	41.98	41	53.29M
December 29, 2025	41.88	42.48	42.48	43.25	41.8	83.07M
December 26, 2025	42.49	41.14	41.14	42.5	41.03	74.08M
December 25, 2025	40.35	42.48	42.48	43.88	39.78	88.85M
December 24, 2025	39.06	40.53	40.53	40.98	39	61.61M
December 23, 2025	38.85	39.3	39.3	39.77	38.7	47.14M
December 22, 2025	38.17	38.54	38.54	38.95	38.16	32M
December 19, 2025	38.01	38.01	38.01	38.48	37.89	34.25M
December 18, 2025	39.42	38.08	38.08	40.32	38.06	56.08M
December 17, 2025	37.98	38.44	38.44	38.7	37.03	35.19M
December 16, 2025	39.55	38.2	38.2	39.55	37.57	55.62M
December 15, 2025	40.51	39.8	39.8	40.97	39.8	43.93M
December 12, 2025	39.47	40.69	40.69	42.18	39.43	79.57M
December 11, 2025	40.66	39.66	39.66	40.69	39.56	36.82M
December 10, 2025	40.41	40.8	40.8	41.18	39.85	41.46M
December 09, 2025	40.18	40.76	40.76	40.97	40.06	36.4M
December 08, 2025	39.9	40.48	40.48	40.94	39.88	43.82M
December 05, 2025	40.04	39.9	39.9	40.35	39.38	31.38M
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

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