China International Capital Corporation Limited - 601995.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.3	38.56	38.56	39.06	37.8	52.37M
August 15, 2025	36.43	38.02	38.02	38.35	36.43	62.12M
August 14, 2025	36.93	36.86	36.86	37.5	36.73	37.77M
August 13, 2025	36.59	36.87	36.87	37.3	36.4	37.58M
August 12, 2025	36.43	36.47	36.47	36.55	36.26	15.33M
August 11, 2025	36	36.4	36.4	36.6	36	18.61M
August 08, 2025	36.41	36	36	36.42	35.99	12.46M
August 07, 2025	36.66	36.43	36.43	36.89	36.3	19.23M
August 06, 2025	36.35	36.53	36.53	36.72	36.27	16.99M
August 05, 2025	36.1	36.4	36.4	36.52	35.94	23.61M
August 04, 2025	35.67	35.92	35.92	35.98	35.62	16.54M
August 01, 2025	36.09	35.89	35.89	36.37	35.66	19.46M
July 31, 2025	36.94	36.21	36.21	37.21	35.97	29.82M
July 30, 2025	37.45	37.08	37.08	37.7	36.71	23.32M
July 29, 2025	37.09	37.46	37.46	37.47	36.8	26.29M
July 28, 2025	37.19	37.25	37.25	37.72	37.05	26.75M
July 25, 2025	37.48	37.19	37.19	37.55	37.1	25.99M
July 24, 2025	36.6	37.48	37.48	37.67	36.57	43.6M
July 23, 2025	36.89	36.79	36.79	37.36	36.6	41.52M
July 22, 2025	36.6	36.79	36.79	36.9	36.32	25.09M
July 21, 2025	36.25	36.61	36.61	36.77	36.15	22.64M
July 18, 2025	36.2	36.22	36.22	36.46	36.08	16.63M
July 17, 2025	35.8	36.14	36.14	36.35	35.66	17.68M
July 16, 2025	35.7	35.68	35.68	36.02	35.5	13.73M
July 15, 2025	36.09	35.75	35.75	36.22	35.5	22.92M
July 14, 2025	36.45	35.96	35.96	36.53	35.9	22.17M
July 11, 2025	35.85	36.4	36.4	37.07	35.74	52.76M
July 10, 2025	35.55	35.82	35.82	35.97	35.45	20.52M
July 09, 2025	35.88	35.52	35.52	36.06	35.5	17.22M
July 08, 2025	35.53	35.8	35.8	36.04	35.47	17.58M
July 07, 2025	35.33	35.49	35.49	35.69	35.3	9.92M
July 04, 2025	35.51	35.49	35.49	36.12	35.29	21.42M
July 03, 2025	35.3	35.47	35.47	35.6	35.18	13.62M
July 02, 2025	35.2	35.24	35.24	35.68	35.13	15.85M
July 01, 2025	35.37	35.2	35.2	35.4	35.02	11.28M
June 30, 2025	35.4	35.36	35.36	35.44	35.01	16.5M
June 27, 2025	35.59	35.5	35.5	36.22	35.25	31.23M
June 26, 2025	36	35.47	35.47	36	35.38	29.01M
June 25, 2025	35.15	36.02	36.02	36.26	35.05	47.2M
June 24, 2025	34.33	35.1	35.1	35.47	34.33	30.35M
June 23, 2025	33.28	34.25	34.25	34.35	33.18	14.29M
June 20, 2025	33.78	33.48	33.48	34.05	33.48	12.56M
June 19, 2025	34.4	33.79	33.79	34.48	33.68	13.98M
June 18, 2025	34.69	34.48	34.48	34.78	34.13	12.93M
June 17, 2025	34.6	34.85	34.85	34.88	34.4	16.04M
June 16, 2025	33.76	34.55	34.55	34.58	33.66	15.62M
June 13, 2025	34.2	33.87	33.87	34.34	33.75	13.19M
June 12, 2025	34.26	34.3	34.3	34.68	34.24	12.21M
June 11, 2025	33.99	34.44	34.44	34.93	33.92	21.63M
June 10, 2025	34.43	33.87	33.87	34.48	33.75	15.45M
June 09, 2025	34.58	34.43	34.43	34.85	34.23	20.59M
June 06, 2025	34.32	33.96	33.96	34.43	33.86	10.16M
June 05, 2025	33.94	34.26	34.26	34.44	33.79	16.89M
June 04, 2025	33.34	33.88	33.88	34.09	33.24	15.59M
June 03, 2025	32.78	33.35	33.35	33.47	32.78	10M
May 30, 2025	33.01	33.09	33.09	33.2	32.81	9.65M
May 29, 2025	32.74	33.19	33.19	33.19	32.71	10.5M
May 28, 2025	32.95	32.75	32.75	32.98	32.66	7.31M
May 27, 2025	32.96	32.95	32.95	33.1	32.75	6.61M
May 26, 2025	32.97	33.02	33.02	33.05	32.79	7.31M

China International Capital Corporation Limited (601995.SS) SHH