Shanghai Zhangjiang Hi-Tech Park Development Co., Ltd. Class A 600895
SSE · China · Finance
CNY 28.01+0.24 (+0.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 28.01 | +0.86% | CNY 27.95 | CNY 28.10 | CNY 27.67 | 12.54M |
| 2026-09-29 | CNY 27.77 | +1.57% | CNY 27.60 | CNY 28.05 | CNY 27.49 | 11.72M |
| 2026-09-28 | CNY 27.34 | -3.12% | CNY 28.05 | CNY 28.22 | CNY 27.34 | 13.50M |
| 2026-09-24 | CNY 28.22 | -1.88% | CNY 28.57 | CNY 28.80 | CNY 28.17 |
| 11.02M |
| 2026-09-23 | CNY 28.76 | -1.68% | CNY 29.01 | CNY 29.35 | CNY 28.75 | 16.11M |
| 2026-09-22 | CNY 29.25 | +1.81% | CNY 28.84 | CNY 29.46 | CNY 28.76 | 24.93M |
| 2026-09-21 | CNY 28.73 | +0.60% | CNY 28.42 | CNY 28.79 | CNY 28.42 | 15.11M |
| 2026-09-18 | CNY 28.56 | +2.04% | CNY 28.28 | CNY 28.66 | CNY 28.17 | 16.14M |
| 2026-09-17 | CNY 27.99 | -1.06% | CNY 28.15 | CNY 28.41 | CNY 27.96 | 11.62M |
| 2026-09-16 | CNY 28.29 | +2.35% | CNY 27.85 | CNY 28.40 | CNY 27.76 | 15.48M |
| 2026-09-15 | CNY 27.64 | -1.25% | CNY 27.88 | CNY 28.18 | CNY 27.63 | 9.76M |
| 2026-09-14 | CNY 27.99 | -0.25% | CNY 28.00 | CNY 28.20 | CNY 27.58 | 11.26M |
| 2026-09-11 | CNY 28.06 | -2.91% | CNY 28.61 | CNY 28.69 | CNY 27.82 | 19.35M |
| 2026-09-10 | CNY 28.90 | -0.89% | CNY 29.00 | CNY 29.26 | CNY 28.89 | 11.08M |
| 2026-09-09 | CNY 29.16 | -2.11% | CNY 29.48 | CNY 29.57 | CNY 29.01 | 19.11M |
| 2026-09-08 | CNY 29.79 | +1.33% | CNY 29.40 | CNY 30.49 | CNY 29.00 | 30.53M |
| 2026-09-07 | CNY 29.40 | -1.41% | CNY 29.75 | CNY 29.81 | CNY 29.21 | 15.95M |
| 2026-09-04 | CNY 29.82 | +1.26% | CNY 29.67 | CNY 30.27 | CNY 29.53 | 22.15M |
| 2026-09-03 | CNY 29.45 | -0.51% | CNY 29.75 | CNY 29.78 | CNY 29.33 | 13.84M |
| 2026-09-02 | CNY 29.60 | -1.79% | CNY 29.87 | CNY 30.01 | CNY 29.58 | 13.63M |
| 2026-09-01 | CNY 30.14 | -0.40% | CNY 30.01 | CNY 30.38 | CNY 30.01 | 15.72M |
| 2026-08-31 | CNY 30.26 | -0.62% | CNY 31.00 | CNY 31.07 | CNY 29.80 | 25.27M |
| 2026-08-28 | CNY 30.45 | -0.75% | CNY 30.60 | CNY 30.98 | CNY 30.43 | 18.11M |
| 2026-08-27 | CNY 30.68 | +1.59% | CNY 30.18 | CNY 30.75 | CNY 30.05 | 18.20M |
| 2026-08-26 | CNY 30.20 | -0.13% | CNY 30.01 | CNY 30.48 | CNY 29.98 | 16.07M |
| 2026-08-25 | CNY 30.24 | -0.36% | CNY 30.50 | CNY 31.05 | CNY 29.86 | 22.87M |
| 2026-08-24 | CNY 30.35 | -1.75% | CNY 31.10 | CNY 31.39 | CNY 30.02 | 19.00M |
| 2026-08-21 | CNY 30.89 | +0.39% | CNY 30.66 | CNY 31.15 | CNY 30.33 | 17.24M |
| 2026-08-20 | CNY 30.77 | -2.53% | CNY 31.89 | CNY 32.06 | CNY 30.52 | 27.55M |
| 2026-08-19 | CNY 31.57 | -2.89% | CNY 32.40 | CNY 32.95 | CNY 31.42 | 35.41M |
| 2026-08-18 | CNY 32.51 | -1.22% | CNY 32.80 | CNY 33.27 | CNY 32.25 | 20.79M |
| 2026-08-17 | CNY 32.91 | +0.64% | CNY 32.73 | CNY 32.99 | CNY 32.36 | 24.99M |
| 2026-08-14 | CNY 32.70 | +0.25% | CNY 32.66 | CNY 33.10 | CNY 32.25 | 22.92M |
| 2026-08-13 | CNY 32.62 | -2.86% | CNY 33.59 | CNY 33.60 | CNY 32.60 | 32.30M |
| 2026-08-12 | CNY 33.58 | +3.13% | CNY 32.55 | CNY 33.88 | CNY 32.43 | 43.75M |
| 2026-08-11 | CNY 32.56 | -1.60% | CNY 32.65 | CNY 33.49 | CNY 32.51 | 34.56M |
| 2026-08-10 | CNY 33.09 | +1.78% | CNY 32.65 | CNY 33.33 | CNY 32.08 | 32.29M |
| 2026-08-07 | CNY 32.51 | -0.58% | CNY 32.54 | CNY 32.80 | CNY 32.01 | 32.76M |
| 2026-08-06 | CNY 32.70 | -1.36% | CNY 32.60 | CNY 33.40 | CNY 32.40 | 39.22M |
| 2026-08-05 | CNY 33.15 | +6.73% | CNY 30.98 | CNY 33.88 | CNY 30.80 | 67.27M |
| 2026-08-04 | CNY 31.06 | +2.07% | CNY 30.44 | CNY 31.30 | CNY 30.22 | 30.83M |
| 2026-08-03 | CNY 30.43 | -5.35% | CNY 31.69 | CNY 31.74 | CNY 30.41 | 47.28M |
| 2026-07-31 | CNY 32.15 | -1.02% | CNY 31.77 | CNY 33.58 | CNY 31.62 | 71.21M |
| 2026-07-30 | CNY 32.48 | +3.60% | CNY 30.09 | CNY 33.58 | CNY 29.51 | 85.33M |
| 2026-07-29 | CNY 31.35 | +1.00% | CNY 32.00 | CNY 33.36 | CNY 31.05 | 90.37M |
| 2026-07-28 | CNY 31.04 | +9.99% | CNY 31.04 | CNY 31.04 | CNY 31.04 | 15.48M |
| 2026-07-27 | CNY 28.22 | +2.99% | CNY 27.03 | CNY 28.56 | CNY 27.00 | 17.55M |
| 2026-07-24 | CNY 27.40 | -1.76% | CNY 27.47 | CNY 28.07 | CNY 27.40 | 14.33M |
| 2026-07-23 | CNY 27.89 | +0.58% | CNY 27.73 | CNY 27.92 | CNY 27.47 | 14.46M |
| 2026-07-22 | CNY 27.73 | -2.97% | CNY 28.42 | CNY 28.67 | CNY 27.62 | 23.47M |
| 2026-07-21 | CNY 28.58 | +3.07% | CNY 27.99 | CNY 28.64 | CNY 26.78 | 32.25M |
| 2026-07-20 | CNY 27.73 | -8.39% | CNY 30.35 | CNY 30.61 | CNY 27.30 | 38.77M |
| 2026-07-17 | CNY 30.27 | -5.08% | CNY 31.50 | CNY 31.79 | CNY 30.06 | 28.67M |
| 2026-07-16 | CNY 31.89 | +0.89% | CNY 31.00 | CNY 32.87 | CNY 30.31 | 29.66M |
| 2026-07-15 | CNY 31.61 | -10.07% | CNY 33.46 | CNY 33.52 | CNY 31.58 | 60.73M |
| 2026-07-14 | CNY 35.15 | +3.47% | CNY 37.37 | CNY 37.37 | CNY 34.79 | 73.82M |
| 2026-07-13 | CNY 33.97 | -3.41% | CNY 34.97 | CNY 35.60 | CNY 33.74 | 37.01M |
| 2026-07-10 | CNY 35.17 | +0.43% | CNY 35.34 | CNY 37.11 | CNY 35.08 | 54.03M |
| 2026-07-09 | CNY 35.02 | +4.29% | CNY 33.92 | CNY 35.20 | CNY 33.13 | 36.45M |
| 2026-07-08 | CNY 33.58 | -2.84% | CNY 34.34 | CNY 34.56 | CNY 32.69 | 31.63M |
| 2026-07-07 | CNY 34.56 | +0.23% | CNY 34.39 | CNY 35.10 | CNY 33.80 | 29.36M |
| 2026-07-06 | CNY 34.48 | -0.40% | CNY 34.90 | CNY 35.54 | CNY 34.30 | 29.64M |
| 2026-07-03 | CNY 34.62 | -2.89% | CNY 35.50 | CNY 35.87 | CNY 34.60 | 38.25M |
| 2026-07-02 | CNY 35.65 | -5.54% | CNY 36.80 | CNY 36.95 | CNY 35.60 | 47.94M |
| 2026-07-01 | CNY 37.74 | +1.32% | CNY 37.25 | CNY 39.40 | CNY 36.62 | 73.46M |
| 2026-06-30 | CNY 37.25 | +6.16% | CNY 34.54 | CNY 37.74 | CNY 34.54 | 74.64M |
| 2026-06-29 | CNY 35.09 | +3.33% | CNY 34.10 | CNY 36.37 | CNY 32.88 | 63.73M |
| 2026-06-26 | CNY 33.96 | +3.82% | CNY 32.40 | CNY 35.98 | CNY 32.27 | 69.81M |
| 2026-06-25 | CNY 32.71 | -2.10% | CNY 33.27 | CNY 33.55 | CNY 32.52 | 27.45M |
| 2026-06-24 | CNY 33.41 | +3.89% | CNY 32.16 | CNY 33.99 | CNY 31.60 | 42.28M |
| 2026-06-23 | CNY 32.16 | -2.10% | CNY 32.80 | CNY 33.70 | CNY 32.00 | 33.97M |
| 2026-06-22 | CNY 32.85 | -0.12% | CNY 32.89 | CNY 33.27 | CNY 32.18 | 29.70M |
| 2026-06-18 | CNY 32.89 | -1.14% | CNY 33.25 | CNY 33.55 | CNY 32.60 | 29.41M |
| 2026-06-17 | CNY 33.27 | -0.09% | CNY 33.18 | CNY 33.90 | CNY 32.71 | 34.95M |
| 2026-06-16 | CNY 33.30 | -1.27% | CNY 33.85 | CNY 34.25 | CNY 33.20 | 34.29M |
| 2026-06-15 | CNY 33.73 | -1.60% | CNY 34.01 | CNY 34.27 | CNY 33.11 | 42.48M |
| 2026-06-12 | CNY 34.28 | +5.57% | CNY 32.54 | CNY 35.71 | CNY 32.54 | 71.67M |
| 2026-06-11 | CNY 32.47 | +3.47% | CNY 31.00 | CNY 33.16 | CNY 31.00 | 42.43M |
| 2026-06-10 | CNY 31.38 | -0.06% | CNY 30.78 | CNY 31.87 | CNY 30.77 | 24.39M |
| 2026-06-09 | CNY 31.40 | +4.63% | CNY 30.97 | CNY 31.43 | CNY 30.21 | 30.89M |
| 2026-06-08 | CNY 30.01 | -6.74% | CNY 30.57 | CNY 31.31 | CNY 29.99 | 34.23M |
| 2026-06-05 | CNY 32.18 | -1.92% | CNY 32.51 | CNY 33.08 | CNY 31.34 | 32.95M |
| 2026-06-04 | CNY 32.81 | -0.82% | CNY 32.66 | CNY 33.20 | CNY 32.36 | 24.27M |
| 2026-06-03 | CNY 33.08 | -0.75% | CNY 33.20 | CNY 33.85 | CNY 32.85 | 25.05M |
| 2026-06-02 | CNY 33.33 | -1.33% | CNY 33.96 | CNY 33.99 | CNY 32.65 | 29.27M |
| 2026-06-01 | CNY 33.78 | -2.76% | CNY 35.00 | CNY 35.14 | CNY 33.78 | 35.94M |
| 2026-05-29 | CNY 34.74 | -7.38% | CNY 37.70 | CNY 38.00 | CNY 34.48 | 60.03M |
| 2026-05-28 | CNY 37.51 | +1.54% | CNY 36.58 | CNY 38.11 | CNY 36.31 | 47.50M |
| 2026-05-27 | CNY 36.94 | -6.05% | CNY 39.11 | CNY 39.69 | CNY 36.72 | 66.95M |
| 2026-05-26 | CNY 39.32 | -2.60% | CNY 40.20 | CNY 40.48 | CNY 38.55 | 72.80M |