SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	29.36	30.74	29.12	30.40	30.40	2.98%	35,115,110
Aug 25, 2026	30.00	30.47	29.30	29.52	29.52	-2.28%	31,788,665
Aug 24, 2026	30.70	31.07	29.52	30.21	30.21	-1.53%	26,368,180
Aug 21, 2026	30.58	30.96	30.05	30.68	30.68	-0.58%	24,757,815
Aug 20, 2026	31.77	32.07	30.56	30.86	30.86	-1.81%	30,990,098
Aug 19, 2026	32.82	33.29	31.30	31.43	31.43	-6.15%	42,907,086
Aug 18, 2026	33.30	34.49	33.18	33.49	33.49	1.42%	50,185,406
Aug 17, 2026	31.28	33.17	31.28	33.02	33.02	7.17%	61,349,982
Aug 14, 2026	30.88	31.12	30.39	30.81	30.81	-0.29%	21,808,343
Aug 13, 2026	31.97	32.44	30.89	30.90	30.90	-3.07%	30,932,809
Aug 12, 2026	31.58	32.44	31.25	31.88	31.88	1.11%	32,297,479
Aug 11, 2026	32.61	32.76	31.46	31.53	31.53	-4.63%	44,927,176
Aug 10, 2026	32.30	34.59	32.16	33.06	33.06	5.05%	62,396,543
Aug 7, 2026	31.08	31.66	30.43	31.47	31.47	-1.66%	55,415,172
Aug 6, 2026	31.50	32.58	31.35	32.00	32.00	-	45,197,227
Aug 5, 2026	30.77	32.30	30.65	32.00	32.00	5.44%	51,073,878
Aug 4, 2026	29.00	30.86	28.80	30.35	30.35	5.09%	43,429,230
Aug 3, 2026	28.59	29.32	28.44	28.88	28.88	0.03%	24,168,530
Jul 31, 2026	30.00	30.26	28.85	28.87	28.87	-0.07%	36,471,224
Jul 30, 2026	28.80	29.70	28.44	28.89	28.89	-0.86%	30,233,878
Jul 29, 2026	28.55	29.49	27.90	29.14	29.14	1.36%	30,889,100
Jul 28, 2026	29.33	29.47	28.50	28.75	28.75	-3.69%	28,544,227
Jul 27, 2026	28.99	30.15	28.98	29.85	29.85	0.78%	30,587,459
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