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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	35.47	35.14	35.14	35.66	35.07	29.58M
January 14, 2026	35.8	35.6	35.6	36.37	35.47	39.72M
January 13, 2026	36.21	35.74	35.74	36.54	35.7	34.09M
January 12, 2026	35.77	36.24	36.24	36.27	35.67	34.2M
January 09, 2026	35.5	35.77	35.77	35.9	35.49	25.71M
January 08, 2026	35.82	35.6	35.6	35.85	35.46	27.15M
January 07, 2026	36.39	36	36	36.39	35.83	35.06M
January 06, 2026	35.52	36.41	36.41	36.47	35.41	55.35M
January 05, 2026	35.08	35.53	35.53	35.53	34.99	29.75M
December 31, 2025	35.16	35	35	35.4	34.95	23.47M
December 30, 2025	35.2	35.19	35.19	35.36	35.07	17.41M
December 29, 2025	35.65	35.29	35.29	35.65	35.22	19M
December 26, 2025	35.66	35.69	35.69	36	35.57	26.65M
December 25, 2025	35.63	35.66	35.66	35.74	35.57	18.98M
December 24, 2025	35.48	35.61	35.61	35.75	35.37	21.33M
December 23, 2025	36	35.53	35.53	36.01	35.49	27.59M
December 22, 2025	35.75	36.07	36.07	36.48	35.6	42M
December 19, 2025	35.68	35.92	35.92	35.98	35.38	58.9M
December 18, 2025	38.38	36.18	36.18	38.38	36.16	108.74M
December 17, 2025	34.89	34.89	34.89	34.89	34.89	0
December 16, 2025	34.89	34.89	34.89	34.89	34.89	0
December 15, 2025	34.89	34.89	34.89	34.89	34.89	0
December 12, 2025	34.89	34.89	34.89	34.89	34.89	0
December 11, 2025	34.89	34.89	34.89	34.89	34.89	0
December 10, 2025	34.89	34.89	34.89	34.89	34.89	0
December 09, 2025	34.89	34.89	34.89	34.89	34.89	0
December 08, 2025	34.89	34.89	34.89	34.89	34.89	0
December 05, 2025	34.89	34.89	34.89	34.89	34.89	0
December 04, 2025	34.89	34.89	34.89	34.89	34.89	0
December 03, 2025	34.89	34.89	34.89	34.89	34.89	0
December 02, 2025	34.89	34.89	34.89	34.89	34.89	0
December 01, 2025	34.89	34.89	34.89	34.89	34.89	0
November 28, 2025	34.89	34.89	34.89	34.89	34.89	0
November 27, 2025	34.89	34.89	34.89	34.89	34.89	0
November 26, 2025	34.89	34.89	34.89	34.89	34.89	0
November 25, 2025	34.89	34.89	34.89	34.89	34.89	0
November 24, 2025	34.89	34.89	34.89	34.89	34.89	0
November 21, 2025	34.89	34.89	34.89	34.89	34.89	0
November 20, 2025	34.89	34.89	34.89	34.89	34.89	0
November 19, 2025	35.04	34.89	34.89	35.18	34.71	15.18M
November 18, 2025	35.06	35.03	35.03	35.33	34.94	13.99M
November 17, 2025	35.21	35.1	35.1	35.38	35.05	15.92M
November 14, 2025	35.69	35.41	35.41	35.77	35.4	16.35M
November 13, 2025	35.54	35.91	35.91	35.93	35.53	15.81M
November 12, 2025	35.68	35.51	35.51	35.83	35.37	16.62M
November 11, 2025	36.26	35.78	35.78	36.29	35.75	20.99M
November 10, 2025	35.78	36.37	36.37	36.43	35.58	27.48M
November 07, 2025	36.1	36.22	36.22	36.73	35.93	20.96M
November 06, 2025	36.33	36.47	36.47	36.63	36.27	21.76M
November 05, 2025	36.12	36.25	36.25	36.42	36.08	17.98M
November 04, 2025	36.5	36.35	36.35	36.6	36.23	23.57M
November 03, 2025	36.8	36.66	36.66	36.88	36.36	24.76M
October 31, 2025	37.52	36.85	36.85	37.67	36.85	36.02M
October 30, 2025	38.4	37.48	37.48	38.6	37.43	54.21M
October 29, 2025	38.04	39.03	39.03	39.04	38	37.49M
October 28, 2025	38.58	38.04	38.04	38.84	37.98	25.02M
October 27, 2025	38.84	38.59	38.59	39	38.44	41.53M
October 24, 2025	37.97	38.48	38.48	38.5	37.73	33.02M
October 23, 2025	37.39	37.87	37.87	37.88	37.01	15.23M
October 22, 2025	37.58	37.42	37.42	37.67	37.29	14.37M

China International Capital Corporation Limited (601995.SS) SHH