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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	38.06	37.37	37.37	38.45	37.3	25.9M
October 16, 2025	38.02	38.27	38.27	38.75	37.88	30.54M
October 15, 2025	37.9	38	38	38.3	37.33	25.73M
October 14, 2025	38.04	37.7	37.7	38.55	37.6	28.52M
October 13, 2025	36.97	37.75	37.75	37.92	36.97	28.46M
October 10, 2025	37.29	37.74	37.74	38.24	37.23	31.58M
October 09, 2025	36.91	37.5	37.5	37.5	36.5	28.5M
September 30, 2025	36.97	36.89	36.89	37.18	36.57	25.66M
September 29, 2025	35.73	37.1	37.1	37.73	35.64	49.01M
September 26, 2025	35.67	35.73	35.73	36.11	35.67	13.36M
September 25, 2025	35.73	35.86	35.86	36.09	35.67	17.45M
September 24, 2025	35.39	35.84	35.84	35.95	35.39	19.31M
September 23, 2025	36	35.59	35.59	36	35.23	21.08M
September 22, 2025	35.8	36.16	36.16	36.16	35.75	17.06M
September 19, 2025	36.18	35.87	35.87	36.4	35.74	20.44M
September 18, 2025	37.22	36.25	36.25	37.23	35.96	33.14M
September 17, 2025	36.87	37.25	37.25	37.45	36.78	26.41M
September 16, 2025	36.88	36.88	36.88	37.12	36.5	21.16M
September 15, 2025	36.93	36.86	36.86	37.18	36.84	17.61M
September 12, 2025	37.21	36.89	36.89	37.35	36.82	21.74M
September 11, 2025	36.5	37.32	37.32	37.35	36.37	32.65M
September 10, 2025	36.9	36.6	36.6	37.05	36.52	19.69M
September 09, 2025	36.94	36.9	36.9	37.23	36.81	20.97M
September 08, 2025	37.05	37	37	37.23	36.8	23.01M
September 05, 2025	37.18	37.29	37.29	37.31	36.75	24.27M
September 04, 2025	37.35	37.04	37.04	37.59	36.5	32.26M
September 03, 2025	38.53	37.42	37.42	38.76	37	36.28M
September 02, 2025	38.88	38.51	38.51	39.24	38.23	38.61M
September 01, 2025	39.28	38.94	38.94	39.78	38.67	47.54M
August 29, 2025	38.58	38.55	38.55	39.09	38.31	34.17M
August 28, 2025	37.58	38.48	38.48	38.5	37.51	30.52M
August 27, 2025	38.74	37.8	37.8	38.97	37.8	37.45M
August 26, 2025	39.1	38.66	38.66	39.26	38.59	32.58M
August 25, 2025	39.03	39.29	39.29	39.81	38.71	53.89M
August 22, 2025	37.85	38.86	38.86	39.1	37.73	43.17M
August 21, 2025	38.4	37.96	37.96	38.65	37.75	24.2M
August 20, 2025	37.79	38.2	38.2	38.24	37.42	25.46M
August 19, 2025	38.35	37.86	37.86	38.77	37.75	29.41M
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

China International Capital Corporation Limited (601995.SS) SHH