Shanghai - Delayed Quote
CNY
Shanghai Zhangjiang Hi-Tech Park Development Co., Ltd. (600895.SS)
23.44
-0.91
(-3.74%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.01
24.43
23.44
23.44
23.44
13,776,265
Oct 29, 2026
25.25
25.25
24.35
24.35
24.35
11,910,983
Oct 28, 2026
24.99
25.44
24.91
25.33
25.33
12,101,659
Oct 27, 2026
25.94
26.10
24.79
24.85
24.85
13,044,842
Oct 26, 2026
26.05
26.28
25.80
25.91
25.91
9,406,001
Oct 23, 2026
25.31
26.18
24.63
26.08
26.08
15,441,381
Oct 22, 2026
26.28
26.40
25.64
25.64
25.64
9,358,378
Oct 21, 2026
26.73
26.77
26.23
26.28
26.28
9,320,509
Oct 20, 2026
25.93
26.60
25.87
26.44
26.44
11,310,354
Oct 19, 2026
26.01
26.20
25.60
25.90
25.90
8,035,540
Oct 16, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
26.20
26.57
25.91
26.23
26.23
10,975,727
Oct 15, 2026
25.72
26.49
25.51
25.86
25.80
12,129,778
Oct 14, 2026
27.36
27.48
26.30
26.30
26.23
13,847,813
Oct 13, 2026
27.20
27.90
26.90
27.46
27.39
11,953,441
Oct 12, 2026
27.88
28.43
27.33
27.68
27.61
13,281,756
Oct 9, 2026
27.33
27.98
26.85
27.90
27.83
16,709,271
Oct 8, 2026
27.86
28.06
27.22
27.39
27.32
12,217,176
Sep 30, 2026
27.95
28.10
27.67
28.01
27.94
12,538,580
Sep 29, 2026
27.60
28.05
27.49
27.77
27.70
11,721,295
Sep 28, 2026
28.05
28.22
27.34
27.34
27.27
13,499,650
Sep 24, 2026
28.57
28.80
28.17
28.22
28.15
11,016,964
Sep 23, 2026
29.01
29.35
28.75
28.76
28.69
16,114,348
Sep 22, 2026
28.84
29.46
28.76
29.25
29.18
24,931,166
Sep 21, 2026
28.42
28.79
28.42
28.73
28.66
15,106,767
Sep 18, 2026
28.28
28.66
28.17
28.56
28.49
16,136,687
Sep 17, 2026
28.15
28.41
27.96
27.99
27.92
11,621,783
Sep 16, 2026
27.85
28.40
27.76
28.29
28.22
15,482,354
Sep 15, 2026
27.88
28.18
27.63
27.64
27.57
9,762,229
Sep 14, 2026
28.00
28.20
27.58
27.99
27.92
11,264,843
Sep 11, 2026
28.61
28.69
27.82
28.06
27.99
19,351,357
Sep 10, 2026
29.00
29.26
28.89
28.90
28.83
11,079,859
Sep 9, 2026
29.48
29.57
29.01
29.16
29.09
19,114,135
Sep 8, 2026
29.40
30.49
29.00
29.79
29.72
30,530,492
Sep 7, 2026
29.75
29.81
29.21
29.40
29.33
15,951,322
Sep 4, 2026
29.67
30.27
29.53
29.82
29.75
22,150,675
Sep 3, 2026
29.75
29.78
29.33
29.45
29.38
13,842,026
Sep 2, 2026
29.87
30.01
29.58
29.60
29.53
13,627,190
Sep 1, 2026
30.01
30.38
30.01
30.14
30.07
15,719,610
Aug 31, 2026
31.00
31.07
29.80
30.26
30.19
25,265,505
Aug 28, 2026
30.60
30.98
30.43
30.45
30.37
18,111,081
Aug 27, 2026
30.18
30.75
30.05
30.68
30.60
18,203,989
Aug 26, 2026
30.01
30.48
29.98
30.20
30.13
16,070,387
Aug 25, 2026
30.50
31.05
29.86
30.24
30.17
22,865,758
Aug 24, 2026
31.10
31.39
30.02
30.35
30.27
19,002,273
Aug 21, 2026
30.66
31.15
30.33
30.89
30.81
17,240,293
Aug 20, 2026
31.89
32.06
30.52
30.77
30.69
27,551,166
Aug 19, 2026
32.40
32.95
31.42
31.57
31.49
35,406,680
Aug 18, 2026
32.80
33.27
32.25
32.51
32.43
20,792,582
Aug 17, 2026
32.73
32.99
32.36
32.91
32.83
24,985,275
Aug 14, 2026
32.66
33.10
32.25
32.70
32.62
22,923,892
Aug 13, 2026
33.59
33.60
32.60
32.62
32.54
32,299,113
Aug 12, 2026
32.55
33.88
32.43
33.58
33.50
43,754,075
Aug 11, 2026
32.65
33.49
32.51
32.56
32.48
34,557,208
Aug 10, 2026
32.65
33.33
32.08
33.09
33.01
32,294,549
Aug 7, 2026
32.54
32.80
32.01
32.51
32.43
32,758,266
Aug 6, 2026
32.60
33.40
32.40
32.70
32.62
39,217,098
Aug 5, 2026
30.98
33.88
30.80
33.15
33.07
67,265,855
Aug 4, 2026
30.44
31.30
30.22
31.06
30.98
30,828,292
Aug 3, 2026
31.69
31.74
30.41
30.43
30.35
47,277,984
Jul 31, 2026
31.77
33.58
31.62
32.15
32.07
71,214,308
Jul 30, 2026
30.09
33.58
29.51
32.48
32.40
85,325,517
Jul 29, 2026
32.00
33.36
31.05
31.35
31.27
90,372,233
Jul 28, 2026
31.04
31.04
31.04
31.04
30.96
15,483,175
Jul 27, 2026
27.03
28.56
27.00
28.22
28.15
17,551,533
Jul 24, 2026
27.47
28.07
27.40
27.40
27.33
14,331,952
Jul 23, 2026
27.73
27.92
27.47
27.89
27.82
14,463,132
Jul 22, 2026
28.42
28.67
27.62
27.73
27.66
23,469,242
Jul 21, 2026
27.99
28.64
26.78
28.58
28.51
32,253,218
Jul 20, 2026
30.35
30.61
27.30
27.73
27.66
38,770,529
Jul 17, 2026
31.50
31.79
30.06
30.27
30.20
28,674,153
Jul 16, 2026
31.00
32.87
30.31
31.89
31.81
29,663,950
Jul 15, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
33.46
33.52
31.58
31.61
31.53
60,728,990
Jul 14, 2026
37.37
37.37
34.79
35.15
34.94
73,818,273
Jul 13, 2026
34.97
35.60
33.74
33.97
33.76
37,013,717
Jul 10, 2026
35.34
37.11
35.08
35.17
34.96
54,034,033
Jul 9, 2026
33.92
35.20
33.13
35.02
34.81
36,448,796
Jul 8, 2026
34.34
34.56
32.69
33.58
33.37
31,631,011
Jul 7, 2026
34.39
35.10
33.80
34.56
34.35
29,359,696
Jul 6, 2026
34.90
35.54
34.30
34.48
34.27
29,641,575
Jul 3, 2026
35.50
35.87
34.60
34.62
34.41
38,253,285
Jul 2, 2026
36.80
36.95
35.60
35.65
35.43
47,943,876
Jul 1, 2026
37.25
39.40
36.62
37.74
37.51
73,460,895
Jun 30, 2026
34.54
37.74
34.54
37.25
37.02
74,638,481
Jun 29, 2026
34.10
36.37
32.88
35.09
34.88
63,725,879
Jun 26, 2026
32.40
35.98
32.27
33.96
33.75
69,810,305
Jun 25, 2026
33.27
33.55
32.52
32.71
32.51
27,450,503
Jun 24, 2026
32.16
33.99
31.60
33.41
33.21
42,278,877
Jun 23, 2026
32.80
33.70
32.00
32.16
31.96
33,968,508
Jun 22, 2026
32.89
33.27
32.18
32.85
32.65
29,700,816
Jun 18, 2026
33.25
33.55
32.60
32.89
32.69
29,405,346
Jun 17, 2026
33.18
33.90
32.71
33.27
33.07
34,949,548
Jun 16, 2026
33.85
34.25
33.20
33.30
33.10
34,289,026
Jun 15, 2026
34.01
34.27
33.11
33.73
33.52
42,478,147
Jun 12, 2026
32.54
35.71
32.54
34.28
34.07
71,667,295
Jun 11, 2026
31.00
33.16
31.00
32.47
32.27
42,432,568
Jun 10, 2026
30.78
31.87
30.77
31.38
31.19
24,385,827
Jun 9, 2026
30.97
31.43
30.21
31.40
31.21
30,891,317
Jun 8, 2026
30.57
31.31
29.99
30.01
29.83
34,227,748
Jun 5, 2026
32.51
33.08
31.34
32.18
31.98
32,949,267
Jun 4, 2026
32.66
33.20
32.36
32.81
32.61
24,272,434
Jun 3, 2026
33.20
33.85
32.85
33.08
32.88
25,047,574
Jun 2, 2026
33.96
33.99
32.65
33.33
33.13
29,271,366
Jun 1, 2026
35.00
35.14
33.78
33.78
33.57
35,944,505
May 29, 2026
37.70
38.00
34.48
34.74
34.53
60,033,236
May 28, 2026
36.58
38.11
36.31
37.51
37.28
47,500,099
May 27, 2026
39.11
39.69
36.72
36.94
36.71
66,948,611
May 26, 2026
40.20
40.48
38.55
39.32
39.08
72,800,501
May 25, 2026
39.02
40.79
38.86
40.37
40.12
99,678,805
May 22, 2026
38.00
40.95
38.00
39.65
39.41
110,342,833
May 21, 2026
38.90
39.39
37.23
37.31
37.08
116,115,296
May 20, 2026
34.40
38.15
34.34
38.15
37.92
60,527,623
May 19, 2026
34.50
34.98
33.73
34.68
34.47
38,067,843
May 18, 2026
34.47
35.84
34.13
34.53
34.32
48,974,829
May 15, 2026
35.58
36.88
34.57
34.82
34.61
58,056,878
May 14, 2026
37.21
37.50
35.34
35.58
35.36
41,345,062
May 13, 2026
37.25
37.50
36.43
37.15
36.92
38,536,891
May 12, 2026
38.42
38.42
37.36
37.65
37.42
31,106,989
May 11, 2026
37.88
39.10
37.88
38.45
38.22
35,792,710
May 8, 2026
37.64
37.85
37.25
37.51
37.28
20,169,893
May 7, 2026
38.00
38.17
37.50
37.99
37.76
24,304,080
May 6, 2026
36.98
38.37
36.81
37.68
37.45
41,169,655
Apr 30, 2026
35.13
37.04
35.12
36.62
36.40
40,232,088
Apr 29, 2026
35.18
35.32
34.71
35.07
34.86
21,525,579
Apr 28, 2026
36.00
36.20
35.07
35.28
35.06
20,270,444
Apr 27, 2026
35.73
36.16
34.75
35.87
35.65
37,243,232
Apr 24, 2026
36.91
37.46
36.61
36.90
36.67
17,837,306
Apr 23, 2026
37.57
37.86
36.88
37.12
36.89
22,602,622
Apr 22, 2026
37.61
37.95
37.24
37.60
37.37
19,011,492
Apr 21, 2026
37.18
37.90
37.03
37.74
37.51
29,247,405
Apr 20, 2026
36.82
37.52
36.74
37.22
36.99
25,497,350
Apr 17, 2026
36.45
37.20
36.30
37.04
36.81
23,071,840
Apr 16, 2026
36.36
36.58
36.21
36.47
36.25
15,368,753
Apr 15, 2026
37.40
37.41
36.30
36.36
36.14
23,127,011
Apr 14, 2026
36.67
37.76
36.51
37.31
37.08
30,822,099
Apr 13, 2026
36.52
36.88
36.33
36.39
36.17
18,928,312
Apr 10, 2026
37.23
37.28
36.92
36.94
36.71
29,610,931
Apr 9, 2026
35.74
38.17
35.59
37.13
36.90
53,070,326
Apr 8, 2026
35.51
36.26
35.32
36.24
36.02
30,424,265
Apr 7, 2026
34.77
35.65
34.66
34.80
34.59
16,651,987
Apr 3, 2026
34.50
34.80
34.12
34.36
34.15
13,844,374
Apr 2, 2026
35.38
35.38
34.05
34.21
34.00
20,144,757
Apr 1, 2026
34.90
35.66
34.60
35.54
35.32
26,166,912
Mar 31, 2026
34.55
35.19
34.04
34.05
33.84
13,712,791
Mar 30, 2026
34.34
34.78
34.08
34.55
34.34
11,806,554
Mar 27, 2026
33.99
35.23
33.92
34.91
34.70
13,682,207
Mar 26, 2026
35.38
35.39
34.38
34.47
34.26
14,611,340
Mar 25, 2026
34.76
35.67
34.76
35.41
35.19
17,279,931
Mar 24, 2026
34.62
34.72
33.94
34.68
34.47
16,866,380
Mar 23, 2026
35.03
35.50
33.90
34.08
33.87
27,028,452
Mar 20, 2026
36.71
37.30
36.00
36.00
35.78
18,333,397
Mar 19, 2026
36.90
37.36
36.51
36.60
36.38
16,023,481
Mar 18, 2026
37.01
37.68
36.42
37.45
37.22
22,428,511
Mar 17, 2026
37.47
38.67
37.03
37.18
36.95
27,824,644
Mar 16, 2026
37.11
37.36
36.51
37.31
37.08
16,820,568
Mar 13, 2026
37.38
37.87
37.12
37.24
37.01
14,749,898
Mar 12, 2026
38.09
38.36
37.39
37.67
37.44
16,739,071
Mar 11, 2026
38.50
38.92
38.22
38.25
38.02
15,598,455
Mar 10, 2026
38.20
38.72
38.20
38.50
38.26
15,044,541
Mar 9, 2026
37.80
38.09
36.90
37.77
37.54
24,498,740
Mar 6, 2026
38.25
38.82
38.19
38.56
38.32
15,786,985
Mar 5, 2026
37.98
39.28
37.95
38.47
38.24
30,354,140
Mar 4, 2026
37.51
38.15
37.30
37.35
37.12
19,799,023
Mar 3, 2026
39.41
40.06
37.84
37.87
37.64
30,739,498
Mar 2, 2026
40.46
40.66
39.41
39.43
39.19
38,226,522
Feb 27, 2026
40.78
41.50
40.29
41.30
41.05
34,474,234
Feb 26, 2026
40.92
41.19
40.61
40.98
40.73
20,965,550
Feb 25, 2026
40.31
41.20
40.04
40.91
40.66
27,687,554
Feb 24, 2026
40.40
40.97
40.06
40.30
40.05
20,931,366
Feb 13, 2026
40.21
41.23
40.17
40.33
40.08
21,024,251
Feb 12, 2026
40.15
40.57
40.15
40.32
40.07
14,933,105
Feb 11, 2026
40.66
40.78
40.30
40.30
40.05
12,535,888
Feb 10, 2026
40.99
41.25
40.58
40.66
40.41
18,334,906
Feb 9, 2026
40.62
41.15
40.62
41.09
40.84
20,353,911
Feb 6, 2026
40.11
40.66
40.00
40.25
40.00
15,381,142
Feb 5, 2026
40.40
40.89
40.30
40.47
40.22
14,796,654
Feb 4, 2026
40.44
40.98
40.26
40.76
40.51
15,263,503
Feb 3, 2026
40.32
40.94
40.13
40.87
40.62
20,625,485
Feb 2, 2026
41.03
41.43
39.97
40.00
39.76
26,124,898
Jan 30, 2026
42.11
42.43
41.23
41.57
41.32
23,383,919
Jan 29, 2026
42.27
43.08
41.86
42.33
42.07
25,590,417
Jan 28, 2026
43.06
43.11
42.30
42.65
42.39
26,424,311
Jan 27, 2026
43.00
43.45
41.80
43.24
42.98
31,891,549
Jan 26, 2026
45.10
45.11
43.01
43.26
43.00
44,182,096
Jan 23, 2026
44.97
45.36
44.60
45.14
44.86
40,301,707
Jan 22, 2026
45.20
45.38
44.11
44.32
44.05
39,183,319
Jan 21, 2026
43.88
45.76
43.76
45.20
44.92
49,131,518
Jan 20, 2026
44.73
46.31
44.10
44.50
44.23
41,546,413
Jan 19, 2026
45.36
45.55
44.62
44.89
44.62
34,299,025
Jan 16, 2026
45.50
45.96
45.02
45.49
45.21
49,012,540
Jan 15, 2026
44.58
45.24
44.27
44.97
44.70
45,325,971
Jan 14, 2026
45.44
46.56
44.44
44.99
44.72
72,373,814
Jan 13, 2026
46.88
48.20
45.18
45.36
45.08
89,955,991
Jan 12, 2026
47.55
48.66
46.88
47.15
46.86
97,369,261
Jan 9, 2026
48.56
49.34
47.15
47.54
47.25
101,778,483
Jan 8, 2026
45.86
47.79
45.75
46.75
46.46
94,533,872
Jan 7, 2026
44.98
47.88
44.38
46.83
46.54
142,938,369
Jan 6, 2026
43.81
44.90
43.76
44.52
44.25
71,623,027
Jan 5, 2026
44.20
45.55
43.99
44.08
43.81
92,871,795
Dec 31, 2025
41.27
45.00
40.85
43.90
43.63
103,537,447
Dec 30, 2025
41.98
41.98
41.00
41.17
40.92
53,288,777
Dec 29, 2025
41.88
43.25
41.80
42.48
42.22
83,066,577
Dec 26, 2025
42.49
42.50
41.03
41.14
40.89
74,075,157
Dec 25, 2025
40.35
43.88
39.78
42.48
42.22
88,854,861
Dec 24, 2025
39.06
40.98
39.00
40.53
40.28
61,611,295
Dec 23, 2025
38.85
39.77
38.70
39.30
39.06
47,140,863
Dec 22, 2025
38.17
38.95
38.16
38.54
38.30
32,000,908
Dec 19, 2025
38.01
38.48
37.89
38.01
37.78
34,253,953
Dec 18, 2025
39.42
40.32
38.06
38.08
37.85
56,075,085
Dec 17, 2025
37.98
38.70
37.03
38.44
38.21
35,192,189
Dec 16, 2025
39.55
39.55
37.57
38.20
37.97
55,620,425
Dec 15, 2025
40.51
40.97
39.80
39.80
39.56
43,925,212
Dec 12, 2025
39.47
42.18
39.43
40.69
40.44
79,570,087
Dec 11, 2025
40.66
40.69
39.56
39.66
39.42
36,815,042
Dec 10, 2025
40.41
41.18
39.85
40.80
40.55
41,458,980
Dec 9, 2025
40.18
40.97
40.06
40.76
40.51
36,397,322
Dec 8, 2025
39.90
40.94
39.88
40.48
40.23
43,821,983
Dec 5, 2025
40.04
40.35
39.38
39.90
39.66
31,381,245
Dec 4, 2025
39.50
40.29
38.85
39.86
39.62
32,548,828
Dec 3, 2025
40.12
40.80
39.21
39.61
39.37
39,008,523
Dec 2, 2025
41.09
41.28
40.24
40.30
40.05
39,061,722
Dec 1, 2025
41.32
42.11
40.59
41.51
41.26
52,187,812
Nov 28, 2025
41.78
42.02
40.73
41.32
41.07
53,867,398
Nov 27, 2025
42.13
43.43
42.00
42.14
41.88
90,867,667
Nov 26, 2025
40.02
42.86
39.60
42.37
42.11
119,289,886
Nov 25, 2025
39.78
41.17
39.50
40.26
40.01
77,686,064
Nov 24, 2025
38.50
41.41
38.48
40.30
40.05
100,361,467
Nov 21, 2025
37.91
39.10
37.58
37.65
37.42
46,631,845
Nov 20, 2025
40.15
40.38
38.49
38.60
38.36
51,769,628
Nov 19, 2025
39.62
40.70
39.24
40.09
39.85
60,678,826
Nov 18, 2025
39.07
40.68
38.66
39.72
39.48
76,355,222
Nov 17, 2025
38.50
39.18
38.45
39.00
38.76
25,224,600
Nov 14, 2025
38.54
39.84
38.50
38.75
38.51
37,454,492
Nov 13, 2025
38.15
39.02
37.90
38.90
38.66
31,050,856
Nov 12, 2025
38.80
39.18
37.85
38.20
37.97
42,151,685
Nov 11, 2025
39.91
40.80
38.90
39.07
38.83
66,026,798
Nov 10, 2025
40.31
40.85
39.28
39.65
39.41
35,921,598
Nov 7, 2025
40.80
40.95
40.00
40.31
40.06
28,249,588
Nov 6, 2025
40.51
41.64
40.36
41.12
40.87
37,588,332
Nov 5, 2025
40.00
40.92
39.80
40.52
40.27
37,391,695
Nov 4, 2025
41.96
42.19
40.74
41.01
40.76
43,086,811
Nov 3, 2025
44.12
44.15
40.83
41.99
41.73
76,567,743
Oct 31, 2025
44.18
45.98
43.64
44.50
44.23
60,713,257
Oct 30, 2025
44.73
46.28
43.90
44.66
44.39
75,275,571
