China International Capital Corp. Ltd. Class A 601995
SSE · China · Finance
CNY 30.63+0.02 (+0.07%)
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 30.63 | +0.07% | CNY 30.62 | CNY 30.63 | CNY 30.38 | 14.04M |
| 2026-09-29 | CNY 30.61 | +0.36% | CNY 30.42 | CNY 30.64 | CNY 30.35 | 14.54M |
| 2026-09-28 | CNY 30.50 | -1.68% | CNY 30.95 | CNY 30.99 | CNY 30.36 | 19.77M |
| 2026-09-24 | CNY 31.02 | -4.99% | CNY 32.19 | CNY 32.20 | CNY 31.02 |
| 34.97M |
| 2026-09-23 | CNY 32.65 | +2.67% | CNY 32.18 | CNY 33.28 | CNY 31.80 | 47.21M |
| 2026-09-22 | CNY 31.80 | 0.00% | CNY 31.80 | CNY 31.80 | CNY 31.80 | 0 |
| 2026-09-21 | CNY 31.80 | 0.00% | CNY 31.80 | CNY 31.80 | CNY 31.80 | 0 |
| 2026-09-18 | CNY 31.80 | 0.00% | CNY 31.80 | CNY 31.80 | CNY 31.80 | 0 |
| 2026-09-17 | CNY 31.80 | 0.00% | CNY 31.80 | CNY 31.80 | CNY 31.80 | 0 |
| 2026-09-16 | CNY 31.80 | 0.00% | CNY 31.80 | CNY 31.80 | CNY 31.80 | 0 |
| 2026-09-15 | CNY 31.80 | 0.00% | CNY 31.80 | CNY 31.80 | CNY 31.80 | 0 |
| 2026-09-14 | CNY 31.80 | -0.66% | CNY 31.96 | CNY 32.24 | CNY 31.76 | 26.70M |
| 2026-09-11 | CNY 32.01 | -1.54% | CNY 32.30 | CNY 32.35 | CNY 31.72 | 23.82M |
| 2026-09-10 | CNY 32.51 | +0.22% | CNY 32.40 | CNY 32.77 | CNY 32.30 | 19.39M |
| 2026-09-09 | CNY 32.44 | -0.43% | CNY 32.42 | CNY 32.62 | CNY 32.13 | 20.14M |
| 2026-09-08 | CNY 32.58 | -2.60% | CNY 33.92 | CNY 33.92 | CNY 32.41 | 38.82M |
| 2026-09-07 | CNY 33.45 | -1.33% | CNY 34.05 | CNY 34.07 | CNY 33.37 | 19.83M |
| 2026-09-04 | CNY 33.90 | +0.65% | CNY 33.79 | CNY 34.29 | CNY 33.77 | 20.41M |
| 2026-09-03 | CNY 33.68 | -0.09% | CNY 33.72 | CNY 34.11 | CNY 33.60 | 18.69M |
| 2026-09-02 | CNY 33.71 | -2.71% | CNY 34.51 | CNY 34.58 | CNY 33.70 | 22.59M |
| 2026-09-01 | CNY 34.65 | -0.23% | CNY 34.54 | CNY 34.86 | CNY 34.46 | 19.10M |
| 2026-08-31 | CNY 34.73 | +0.06% | CNY 34.73 | CNY 34.89 | CNY 34.31 | 18.89M |
| 2026-08-28 | CNY 34.71 | -0.43% | CNY 35.01 | CNY 35.01 | CNY 34.29 | 19.36M |
| 2026-08-27 | CNY 34.86 | +0.90% | CNY 34.45 | CNY 34.91 | CNY 34.35 | 20.46M |
| 2026-08-26 | CNY 34.55 | +2.58% | CNY 33.60 | CNY 34.61 | CNY 33.52 | 24.61M |
| 2026-08-25 | CNY 33.68 | +0.18% | CNY 33.63 | CNY 33.77 | CNY 33.47 | 10.52M |
| 2026-08-24 | CNY 33.62 | -1.29% | CNY 33.83 | CNY 33.94 | CNY 33.50 | 12.89M |
| 2026-08-21 | CNY 34.06 | 0.00% | CNY 34.00 | CNY 34.17 | CNY 33.90 | 9.30M |
| 2026-08-20 | CNY 34.06 | +0.68% | CNY 34.12 | CNY 34.13 | CNY 33.67 | 12.15M |
| 2026-08-19 | CNY 33.83 | -1.37% | CNY 34.20 | CNY 34.59 | CNY 33.82 | 17.07M |
| 2026-08-18 | CNY 34.30 | -2.11% | CNY 34.92 | CNY 34.98 | CNY 34.11 | 22.85M |
| 2026-08-17 | CNY 35.04 | +0.72% | CNY 34.68 | CNY 35.08 | CNY 34.52 | 15.28M |
| 2026-08-14 | CNY 34.79 | -1.64% | CNY 35.47 | CNY 35.59 | CNY 34.76 | 16.91M |
| 2026-08-13 | CNY 35.37 | +0.40% | CNY 35.17 | CNY 35.69 | CNY 35.11 | 22.63M |
| 2026-08-12 | CNY 35.23 | +0.89% | CNY 34.88 | CNY 35.24 | CNY 34.60 | 16.57M |
| 2026-08-11 | CNY 34.92 | -0.14% | CNY 34.90 | CNY 35.66 | CNY 34.84 | 20.22M |
| 2026-08-10 | CNY 34.97 | +0.26% | CNY 34.89 | CNY 35.07 | CNY 34.80 | 14.59M |
| 2026-08-07 | CNY 34.88 | -0.09% | CNY 34.74 | CNY 34.97 | CNY 34.31 | 21.87M |
| 2026-08-06 | CNY 34.91 | -2.19% | CNY 35.51 | CNY 35.58 | CNY 34.73 | 26.87M |
| 2026-08-05 | CNY 35.69 | +1.45% | CNY 35.20 | CNY 35.69 | CNY 35.04 | 24.74M |
| 2026-08-04 | CNY 35.18 | -0.20% | CNY 35.19 | CNY 35.49 | CNY 35.03 | 22.61M |
| 2026-08-03 | CNY 35.25 | -0.20% | CNY 35.05 | CNY 35.36 | CNY 34.87 | 17.69M |
| 2026-07-31 | CNY 35.32 | +0.34% | CNY 35.30 | CNY 35.48 | CNY 35.02 | 19.39M |
| 2026-07-30 | CNY 35.20 | +0.23% | CNY 34.96 | CNY 35.44 | CNY 34.68 | 17.50M |
| 2026-07-29 | CNY 35.12 | +1.15% | CNY 34.67 | CNY 35.39 | CNY 34.60 | 21.12M |
| 2026-07-28 | CNY 34.72 | -3.45% | CNY 35.45 | CNY 35.65 | CNY 34.55 | 26.78M |
| 2026-07-27 | CNY 35.96 | +0.98% | CNY 35.50 | CNY 35.96 | CNY 35.04 | 19.56M |
| 2026-07-24 | CNY 35.61 | -2.84% | CNY 36.30 | CNY 36.45 | CNY 35.61 | 22.28M |
| 2026-07-23 | CNY 36.65 | +2.52% | CNY 35.70 | CNY 36.79 | CNY 35.70 | 32.53M |
| 2026-07-22 | CNY 35.75 | +0.06% | CNY 35.38 | CNY 36.16 | CNY 34.93 | 31.24M |
| 2026-07-21 | CNY 35.73 | -0.72% | CNY 36.06 | CNY 36.32 | CNY 35.27 | 35.78M |
| 2026-07-20 | CNY 35.99 | +1.72% | CNY 35.30 | CNY 36.66 | CNY 35.26 | 37.08M |
| 2026-07-17 | CNY 35.38 | -2.94% | CNY 36.05 | CNY 36.55 | CNY 35.27 | 42.02M |
| 2026-07-16 | CNY 36.45 | -4.93% | CNY 37.36 | CNY 37.46 | CNY 36.01 | 62.14M |
| 2026-07-15 | CNY 38.34 | +8.18% | CNY 35.75 | CNY 38.80 | CNY 35.51 | 79.05M |
| 2026-07-14 | CNY 35.44 | +0.20% | CNY 35.00 | CNY 35.44 | CNY 34.75 | 24.71M |
| 2026-07-13 | CNY 35.37 | -2.21% | CNY 35.98 | CNY 36.07 | CNY 35.13 | 30.20M |
| 2026-07-10 | CNY 36.17 | -2.38% | CNY 37.12 | CNY 37.33 | CNY 36.11 | 36.88M |
| 2026-07-09 | CNY 37.05 | +3.29% | CNY 36.50 | CNY 37.20 | CNY 35.90 | 42.83M |
| 2026-07-08 | CNY 35.87 | -1.13% | CNY 36.10 | CNY 36.48 | CNY 35.70 | 20.82M |
| 2026-07-07 | CNY 36.28 | -2.58% | CNY 37.00 | CNY 37.06 | CNY 36.10 | 27.32M |
| 2026-07-06 | CNY 37.24 | +2.36% | CNY 36.90 | CNY 37.47 | CNY 36.65 | 45.99M |
| 2026-07-03 | CNY 36.38 | +0.41% | CNY 36.38 | CNY 36.76 | CNY 35.90 | 32.58M |
| 2026-07-02 | CNY 36.23 | -3.41% | CNY 37.40 | CNY 37.40 | CNY 35.99 | 50.72M |
| 2026-07-01 | CNY 37.51 | +3.76% | CNY 36.18 | CNY 38.05 | CNY 35.96 | 63.91M |
| 2026-06-30 | CNY 36.15 | -0.14% | CNY 35.82 | CNY 36.50 | CNY 35.50 | 30.31M |
| 2026-06-29 | CNY 36.20 | +1.80% | CNY 35.90 | CNY 37.08 | CNY 35.61 | 42.97M |
| 2026-06-26 | CNY 35.56 | -1.63% | CNY 35.92 | CNY 37.08 | CNY 35.39 | 48.85M |
| 2026-06-25 | CNY 36.15 | +3.32% | CNY 34.90 | CNY 36.88 | CNY 34.59 | 59.19M |
| 2026-06-24 | CNY 34.99 | -1.21% | CNY 35.01 | CNY 35.85 | CNY 34.49 | 33.35M |
| 2026-06-23 | CNY 35.42 | -0.06% | CNY 35.43 | CNY 36.10 | CNY 35.16 | 52.07M |
| 2026-06-22 | CNY 35.44 | +6.11% | CNY 33.18 | CNY 35.48 | CNY 33.11 | 52.65M |
| 2026-06-18 | CNY 33.40 | -2.31% | CNY 33.95 | CNY 34.35 | CNY 33.39 | 16.16M |
| 2026-06-17 | CNY 34.19 | -0.26% | CNY 34.25 | CNY 34.40 | CNY 33.96 | 14.62M |
| 2026-06-16 | CNY 34.28 | +1.78% | CNY 33.66 | CNY 34.34 | CNY 33.45 | 22.45M |
| 2026-06-15 | CNY 33.68 | +2.62% | CNY 33.05 | CNY 34.35 | CNY 33.00 | 30.62M |
| 2026-06-12 | CNY 32.82 | +3.44% | CNY 31.76 | CNY 32.98 | CNY 31.35 | 23.96M |
| 2026-06-11 | CNY 31.73 | -2.31% | CNY 32.38 | CNY 32.70 | CNY 31.59 | 15.08M |
| 2026-06-10 | CNY 32.48 | +0.56% | CNY 32.07 | CNY 32.60 | CNY 31.81 | 13.66M |
| 2026-06-09 | CNY 32.30 | -1.25% | CNY 32.80 | CNY 32.80 | CNY 32.05 | 13.76M |
| 2026-06-08 | CNY 32.71 | +1.27% | CNY 31.88 | CNY 32.89 | CNY 31.66 | 29.75M |
| 2026-06-05 | CNY 32.30 | -2.21% | CNY 33.04 | CNY 33.28 | CNY 32.28 | 17.54M |
| 2026-06-04 | CNY 33.03 | -2.71% | CNY 33.71 | CNY 34.10 | CNY 32.71 | 22.55M |
| 2026-06-03 | CNY 33.95 | -1.02% | CNY 34.11 | CNY 34.29 | CNY 33.71 | 16.73M |
| 2026-06-02 | CNY 34.30 | +1.33% | CNY 33.79 | CNY 34.50 | CNY 33.56 | 29.19M |
| 2026-06-01 | CNY 33.85 | +0.18% | CNY 33.82 | CNY 34.14 | CNY 33.54 | 19.60M |
| 2026-05-29 | CNY 33.79 | +1.11% | CNY 33.46 | CNY 34.29 | CNY 33.46 | 28.35M |
| 2026-05-28 | CNY 33.42 | -1.94% | CNY 34.01 | CNY 34.03 | CNY 33.32 | 19.57M |
| 2026-05-27 | CNY 34.08 | -0.93% | CNY 34.25 | CNY 34.66 | CNY 33.86 | 18.68M |
| 2026-05-26 | CNY 34.40 | +1.18% | CNY 34.17 | CNY 34.77 | CNY 33.92 | 26.71M |