SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	66,907,175
Nov 12, 2025	32.20	33.12	31.20	32.58	32.58	-0.03%	36,124,005
Nov 11, 2025	33.15	33.30	32.49	32.59	32.59	-1.69%	41,151,497
Nov 10, 2025	33.17	34.55	32.64	33.15	33.15	2.82%	70,568,045
Nov 7, 2025	31.16	32.95	30.61	32.24	32.24	4.71%	61,455,458
Nov 6, 2025	28.87	31.38	28.87	30.79	30.79	6.58%	50,490,071
Nov 5, 2025	27.10	29.08	26.99	28.89	28.89	5.02%	32,495,440
Nov 4, 2025	28.50	29.10	27.35	27.51	27.51	-3.51%	18,950,367
Nov 3, 2025	28.60	28.72	27.95	28.51	28.51	-0.21%	18,037,830
Oct 31, 2025	28.70	29.47	28.21	28.57	28.57	0.32%	30,039,481
Oct 30, 2025	28.36	29.20	27.96	28.48	28.48	0.25%	27,018,624
Oct 29, 2025	27.51	28.66	27.37	28.41	28.41	3.91%	25,075,316
Oct 28, 2025	26.90	27.89	26.79	27.34	27.34	2.32%	24,557,168
Oct 27, 2025	26.79	27.46	26.60	26.72	26.72	0.91%	18,122,738
Oct 24, 2025	26.77	27.18	26.28	26.48	26.48	-0.56%	11,752,480
Oct 23, 2025	26.33	26.70	25.61	26.63	26.63	0.87%	13,945,900
Oct 22, 2025	26.88	26.97	26.34	26.40	26.40	-1.86%	12,144,685
Oct 21, 2025	26.41	27.01	25.12	26.90	26.90	-0.04%	23,516,075
Oct 20, 2025	26.99	27.69	26.06	26.91	26.91	1.05%	28,427,864
Oct 17, 2025	27.30	27.46	26.56	26.63	26.63	-2.38%	22,140,776
Oct 16, 2025	29.00	29.16	27.04	27.28	27.28	-6.67%	40,697,785
Oct 15, 2025	29.65	30.07	28.98	29.23	29.23	-	16,133,369
Oct 14, 2025	31.00	31.38	28.97	29.23	29.23	-2.99%	24,147,756
Oct 13, 2025	29.12	30.36	29.11	30.13	30.13	-1.05%	21,413,617
Oct 10, 2025	29.64	30.87	29.42	30.45	30.45	2.18%	29,857,848
Oct 9, 2025	28.58	29.97	27.92	29.80	29.80	5.79%	36,682,636
Sep 30, 2025	27.12	28.25	27.04	28.17	28.17	3.38%	25,354,263
Sep 29, 2025	27.35	27.65	26.20	27.25	27.25	-0.29%	21,376,078
Sep 26, 2025	27.15	27.97	27.10	27.33	27.33	0.48%	10,398,864
Sep 25, 2025	27.09	27.53	27.06	27.20	27.20	-0.40%	12,213,592
Sep 24, 2025	26.58	27.40	26.25	27.31	27.31	2.67%	13,018,097
Sep 23, 2025	26.84	26.97	26.10	26.60	26.60	-1.08%	12,816,052
Sep 22, 2025	27.44	27.47	26.70	26.89	26.89	-2.22%	12,613,905
Sep 19, 2025	27.12	27.95	27.03	27.50	27.50	1.40%	10,175,720
Sep 18, 2025	27.39	27.97	26.86	27.12	27.12	-1.27%	14,277,692
Sep 17, 2025	27.18	27.77	26.82	27.47	27.47	0.40%	13,202,192
Sep 16, 2025	27.63	28.24	26.86	27.36	27.36	-0.73%	18,499,890
Sep 15, 2025	28.30	28.58	27.41	27.56	27.56	-2.92%	16,094,631
Sep 12, 2025	28.29	28.50	27.67	28.39	28.39	0.39%	15,617,237
Sep 11, 2025	28.00	28.56	27.88	28.28	28.28	0.43%	13,540,507
Sep 10, 2025	28.04	28.80	27.47	28.16	28.16	-1.19%	15,826,447
Sep 9, 2025	28.18	29.42	28.05	28.50	28.50	1.14%	20,229,287
Sep 8, 2025	26.97	28.28	26.51	28.18	28.18	4.53%	26,023,702
Sep 5, 2025	26.40	27.08	26.40	26.96	26.96	2.12%	12,953,586
Sep 4, 2025	26.77	26.98	26.00	26.40	26.40	-1.49%	12,219,888
Sep 3, 2025	27.23	27.37	26.46	26.80	26.80	-1.58%	10,484,390
Sep 2, 2025	27.91	28.15	26.86	27.23	27.23	-1.98%	15,283,720
Sep 1, 2025	27.77	28.35	27.40	27.78	27.78	0.18%	19,948,117
Aug 29, 2025	27.33	28.07	27.21	27.73	27.73	1.54%	19,265,900