SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.46	41.35	39.91	40.41	40.41	-0.10%	16,234,874
Jan 15, 2026	39.77	41.68	39.50	40.45	40.45	2.28%	27,545,290
Jan 14, 2026	38.46	40.17	37.71	39.55	39.55	2.99%	29,447,170
Jan 13, 2026	36.60	39.55	36.50	38.40	38.40	5.61%	28,116,540
Jan 12, 2026	37.22	37.37	35.96	36.36	36.36	-2.94%	23,504,890
Jan 9, 2026	37.00	37.85	36.48	37.46	37.46	0.03%	28,826,410
Jan 8, 2026	37.50	37.66	36.69	37.45	37.45	0.40%	21,178,270
Jan 7, 2026	37.59	37.59	36.37	37.30	37.30	-0.53%	21,937,410
Jan 6, 2026	34.44	37.77	34.41	37.50	37.50	8.89%	38,579,903
Jan 5, 2026	34.58	35.30	34.15	34.44	34.44	-0.40%	20,698,250
Dec 31, 2025	34.73	35.06	34.38	34.58	34.58	-0.40%	9,610,355
Dec 30, 2025	34.00	35.27	33.70	34.72	34.72	1.25%	15,352,490
Dec 29, 2025	35.18	35.50	34.26	34.29	34.29	-1.92%	21,521,420
Dec 26, 2025	34.90	35.41	34.68	34.96	34.96	0.17%	16,453,820
Dec 25, 2025	34.72	35.76	34.50	34.90	34.90	0.49%	17,767,010
Dec 24, 2025	34.35	34.92	33.92	34.73	34.73	1.11%	20,402,720
Dec 23, 2025	33.65	34.74	33.65	34.35	34.35	1.30%	16,414,800
Dec 22, 2025	33.62	34.00	33.17	33.91	33.91	0.92%	14,970,850
Dec 19, 2025	32.72	33.84	32.40	33.60	33.60	2.50%	20,499,630
Dec 18, 2025	32.10	33.30	31.90	32.78	32.78	1.96%	21,883,630
Dec 17, 2025	30.58	32.58	30.58	32.15	32.15	5.17%	23,388,230
Dec 16, 2025	31.23	31.29	30.16	30.57	30.57	-2.33%	15,519,270
Dec 15, 2025	31.08	31.92	30.88	31.30	31.30	-0.16%	14,723,680
Dec 12, 2025	32.00	32.32	31.19	31.35	31.35	-1.57%	16,741,010
Dec 11, 2025	32.34	33.12	31.78	31.85	31.85	-1.12%	13,411,870
Dec 10, 2025	31.99	32.55	31.80	32.21	32.21	0.31%	13,393,816
Dec 9, 2025	32.71	32.99	31.87	32.11	32.11	-2.67%	20,559,522
Dec 8, 2025	33.58	33.59	32.44	32.99	32.99	-1.76%	21,521,900
Dec 5, 2025	33.12	33.74	31.90	33.58	33.58	3.07%	26,981,400
Dec 4, 2025	31.93	33.16	31.90	32.58	32.58	1.40%	19,152,830
Dec 3, 2025	32.58	33.07	31.85	32.13	32.13	-0.65%	16,342,490
Dec 2, 2025	32.27	32.96	31.92	32.34	32.34	-0.09%	12,634,200
Dec 1, 2025	32.57	33.27	32.16	32.37	32.37	-0.40%	21,649,520
Nov 28, 2025	31.30	33.05	31.26	32.50	32.50	3.17%	25,393,410
Nov 27, 2025	30.51	31.90	30.47	31.50	31.50	3.24%	26,504,400
Nov 26, 2025	30.80	31.20	30.46	30.51	30.51	-0.88%	19,983,810
Nov 25, 2025	30.80	31.29	30.43	30.78	30.78	0.59%	23,759,200
Nov 24, 2025	31.78	31.78	30.19	30.60	30.60	-2.86%	30,336,700
Nov 21, 2025	32.17	32.56	30.38	31.50	31.50	-4.26%	46,521,020
Nov 20, 2025	34.00	35.00	32.83	32.90	32.90	-3.69%	41,153,770
Nov 19, 2025	33.79	34.80	33.32	34.16	34.16	0.62%	37,149,370
Nov 18, 2025	34.95	36.11	33.71	33.95	33.95	-4.63%	50,949,380
Nov 17, 2025	36.48	36.95	35.24	35.60	35.60	1.98%	51,362,510
Nov 14, 2025	34.51	35.70	34.17	34.91	34.91	0.58%	47,183,110
Nov 13, 2025	32.99	35.46	32.67	34.71	34.71	6.54%	66,907,170
Nov 12, 2025	32.20	33.12	31.20	32.58	32.58	-0.03%	36,124,000
Nov 11, 2025	33.15	33.30	32.49	32.59	32.59	-1.69%	41,151,490
Nov 10, 2025	33.17	34.55	32.64	33.15	33.15	2.82%	70,568,040
Nov 7, 2025	31.16	32.95	30.61	32.24	32.24	4.71%	61,455,450
Nov 6, 2025	28.87	31.38	28.87	30.79	30.79	6.58%	50,490,070