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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	37.42	37.77	37.77	38.28	37.38	24.3M
October 20, 2025	37.75	37.42	37.42	37.88	37.22	18.33M
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

China International Capital Corporation Limited (601995.SS) SHH