SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	34.71	34.71	32.50	32.52	32.10	-6.26%	42,845,080
May 13, 2026	33.73	34.87	33.59	34.69	34.24	2.85%	49,439,640
May 12, 2026	33.65	34.47	33.50	33.73	33.29	1.50%	40,257,730
May 11, 2026	32.50	34.47	32.42	33.23	32.80	3.26%	61,295,830
May 8, 2026	32.00	32.45	31.05	32.18	31.76	0.53%	42,483,440
May 7, 2026	33.27	33.36	31.82	32.01	31.60	-3.41%	43,873,110
May 6, 2026	32.65	33.30	31.95	33.14	32.71	1.53%	32,910,300
Apr 30, 2026	33.55	33.69	32.45	32.64	32.22	-2.74%	29,080,370
Apr 29, 2026	31.10	33.66	30.56	33.56	33.13	2.66%	49,577,760
Apr 28, 2026	32.57	33.38	32.44	32.69	32.27	0.55%	24,829,680
Apr 27, 2026	33.00	33.06	32.28	32.51	32.09	-1.54%	26,193,670
Apr 24, 2026	32.50	33.40	32.44	33.02	32.59	0.92%	34,644,880
Apr 23, 2026	32.05	33.82	31.45	32.72	32.30	1.24%	43,563,500
Apr 22, 2026	32.20	32.86	32.00	32.32	31.90	1.00%	23,663,460