SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	29.68	31.22	29.38	29.62	29.62	-0.70%	42,555,860
Jul 23, 2026	29.08	29.98	28.60	29.83	29.83	3.47%	35,580,680
Jul 22, 2026	29.00	29.58	28.60	28.83	28.83	-1.47%	33,152,320
Jul 21, 2026	27.98	29.32	27.35	29.26	29.26	5.78%	45,749,920
Jul 20, 2026	29.63	29.87	27.28	27.66	27.66	-4.69%	43,684,740
Jul 17, 2026	29.82	30.84	29.00	29.02	29.02	-3.52%	42,494,607
Jul 16, 2026	31.10	31.63	29.88	30.08	30.08	-5.71%	32,251,071
Jul 15, 2026	32.60	32.95	31.62	31.90	31.90	-1.85%	31,408,220
Jul 14, 2026	31.33	32.55	30.76	32.50	32.50	3.67%	43,116,100
Jul 13, 2026	33.33	33.80	31.08	31.35	31.35	-7.88%	50,680,820
Jul 10, 2026	36.39	37.15	33.95	34.03	34.03	-5.99%	57,784,188
Jul 9, 2026	35.98	36.79	34.58	36.20	36.20	1.34%	49,006,096
Jul 8, 2026	37.20	37.85	35.60	35.72	35.72	-3.95%	48,183,462
Jul 7, 2026	38.77	39.68	37.08	37.19	37.19	-5.61%	45,737,720
Jul 6, 2026	40.58	41.75	39.12	39.40	39.40	-1.23%	54,586,084
Jul 3, 2026	41.85	42.54	39.72	39.89	39.89	-5.59%	69,690,289
Jul 2, 2026	43.75	44.49	42.20	42.25	42.25	-7.49%	83,633,445
Jul 1, 2026	46.37	49.37	44.81	45.67	45.67	-2.77%	86,571,277
Jun 30, 2026	46.50	47.60	44.60	46.97	46.97	-1.90%	82,548,619
Jun 29, 2026	49.80	50.78	45.60	47.88	47.88	-1.89%	116,452,697
Jun 26, 2026	46.00	51.44	45.77	48.80	48.80	2.78%	140,522,300
Jun 25, 2026	44.93	47.48	43.06	47.48	47.48	10.01%	121,120,997
Jun 24, 2026	38.98	43.16	38.98	43.16	43.16	9.99%	78,280,290
Jun 23, 2026	44.99	44.99	39.06	39.24	39.24	-6.50%	92,228,872
Jun 22, 2026	38.81	41.97	38.66	41.97	41.97	10.01%	59,450,692
Jun 18, 2026	37.84	39.45	36.88	38.65	38.15	2.79%	76,598,550
Jun 17, 2026	38.80	38.80	36.82	37.60	37.11	-3.91%	76,398,380
Jun 16, 2026	37.20	40.92	37.20	39.13	38.62	5.08%	101,217,800
Jun 15, 2026	34.70	37.57	33.97	37.24	36.76	9.05%	82,829,330
Jun 12, 2026	36.00	36.00	33.14	34.15	33.71	4.34%	111,499,600
Jun 11, 2026	32.73	32.73	32.73	32.73	32.31	10.02%	10,636,960
Jun 10, 2026	28.19	29.92	28.12	29.75	29.37	3.80%	29,610,330
Jun 9, 2026	27.53	28.66	26.60	28.66	28.29	5.14%	29,681,774
Jun 8, 2026	28.55	28.90	27.18	27.26	26.91	-6.90%	33,310,739
Jun 5, 2026	29.55	30.33	28.76	29.28	28.90	-0.95%	26,430,990
Jun 4, 2026	31.40	31.40	29.51	29.56	29.18	-6.46%	40,318,800
Jun 3, 2026	31.00	32.15	30.65	31.60	31.19	1.18%	22,769,660
Jun 2, 2026	31.63	31.94	29.71	31.23	30.83	-1.26%	24,590,970
Jun 1, 2026	31.25	32.30	31.16	31.63	31.22	1.18%	19,019,460
May 29, 2026	32.51	32.66	31.02	31.26	30.86	-4.17%	21,276,790
May 28, 2026	32.86	33.44	31.87	32.62	32.20	-1.12%	25,592,120
May 27, 2026	34.00	34.11	32.47	32.99	32.56	-2.74%	28,909,740
May 26, 2026	31.99	34.11	31.68	33.92	33.48	5.97%	46,770,940
May 25, 2026	32.90	33.06	31.85	32.01	31.60	-2.62%	24,320,400
May 22, 2026	31.40	33.40	31.18	32.87	32.44	4.71%	33,289,790
May 21, 2026	31.98	32.59	31.31	31.39	30.98	-1.84%	30,854,240
May 20, 2026	30.40	32.54	30.17	31.98	31.57	4.44%	35,647,010
May 19, 2026	32.16	32.16	30.50	30.62	30.22	-4.91%	33,139,860
May 18, 2026	32.07	33.15	31.87	32.20	31.78	0.06%	26,607,840
May 15, 2026	33.02	33.44	31.73	32.18	31.76	-1.05%	37,384,980