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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.84	34.69	34.69	35.16	34.68	18.59M
February 12, 2026	35.13	34.81	34.81	35.15	34.8	16.95M
February 11, 2026	35.06	35.18	35.18	35.24	34.76	16.67M
February 10, 2026	34.96	35.05	35.05	35.3	34.92	19.41M
February 09, 2026	34.77	34.93	34.93	34.97	34.7	19.67M
February 06, 2026	34.53	34.62	34.62	34.77	34.5	17.83M
February 05, 2026	34.65	34.68	34.68	34.84	34.55	19.29M
February 04, 2026	34.41	34.7	34.7	34.79	34.35	18.97M
February 03, 2026	34.48	34.35	34.35	34.77	34.12	32.41M
February 02, 2026	34.6	34.2	34.2	35.01	34.2	27.45M
January 30, 2026	34.85	34.53	34.53	34.93	34.48	21.9M
January 29, 2026	34.77	35.02	35.02	35.04	34.28	39.93M
January 28, 2026	34.84	34.8	34.8	34.94	34.77	19.72M
January 27, 2026	35.16	34.82	34.82	35.16	34.8	23.96M
January 26, 2026	35.07	35.15	35.15	35.44	35	30.33M
January 23, 2026	35.08	35.09	35.09	35.14	34.96	22.54M
January 22, 2026	35.24	35.08	35.08	35.35	35.02	19.88M
January 21, 2026	35.14	35.35	35.35	35.36	35.01	21.76M
January 20, 2026	35	35.2	35.2	35.2	34.9	22.58M
January 19, 2026	34.86	35.03	35.03	35.05	34.85	17.79M
January 16, 2026	35.36	34.9	34.9	35.37	34.86	28.97M
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

China International Capital Corporation Limited (601995.SS) SHH