SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	37.20	40.92	37.20	39.17	-	5.18%	88,001,031
Jun 15, 2026	34.70	37.57	33.97	37.24	37.24	9.05%	82,829,330
Jun 12, 2026	36.00	36.00	33.14	34.15	34.15	4.34%	111,499,600
Jun 11, 2026	32.73	32.73	32.73	32.73	32.73	10.02%	10,636,960
Jun 10, 2026	28.19	29.92	28.12	29.75	29.75	3.80%	29,610,331
Jun 9, 2026	27.53	28.66	26.60	28.66	28.66	5.14%	29,681,774
Jun 8, 2026	28.55	28.90	27.18	27.26	27.26	-6.90%	33,310,739
Jun 5, 2026	29.55	30.33	28.76	29.28	29.28	-0.95%	26,430,990
Jun 4, 2026	31.40	31.40	29.51	29.56	29.56	-6.46%	40,318,800
Jun 3, 2026	31.00	32.15	30.65	31.60	31.60	1.18%	22,769,661
Jun 2, 2026	31.63	31.94	29.71	31.23	31.23	-1.26%	24,590,975
Jun 1, 2026	31.25	32.30	31.16	31.63	31.63	1.18%	19,019,460
May 29, 2026	32.51	32.66	31.02	31.26	31.26	-4.17%	21,276,790
May 28, 2026	32.86	33.44	31.87	32.62	32.62	-1.12%	25,592,124
May 27, 2026	34.00	34.11	32.47	32.99	32.99	-2.74%	28,909,743
May 26, 2026	31.99	34.11	31.68	33.92	33.92	5.97%	46,770,944
May 25, 2026	32.90	33.06	31.85	32.01	32.01	-2.62%	24,320,403
May 22, 2026	31.40	33.40	31.18	32.87	32.87	4.71%	33,289,790
May 21, 2026	31.98	32.59	31.31	31.39	31.39	-1.84%	30,854,241
May 20, 2026	30.40	32.54	30.17	31.98	31.98	4.44%	35,647,011
May 19, 2026	32.16	32.16	30.50	30.62	30.62	-4.91%	33,139,865
May 18, 2026	32.07	33.15	31.87	32.20	32.20	0.06%	26,607,848
May 15, 2026	33.02	33.44	31.73	32.18	32.18	-1.05%	37,384,988
May 14, 2026	34.71	34.71	32.50	32.52	32.52	-6.26%	42,845,080
May 13, 2026	33.73	34.87	33.59	34.69	34.69	2.85%	49,439,640
May 12, 2026	33.65	34.47	33.50	33.73	33.73	1.50%	40,257,730
May 11, 2026	32.50	34.47	32.42	33.23	33.23	3.26%	61,295,830
May 8, 2026	32.00	32.45	31.05	32.18	32.18	0.53%	42,483,440
May 7, 2026	33.27	33.36	31.82	32.01	32.01	-3.41%	43,873,110
May 6, 2026	32.65	33.30	31.95	33.14	33.14	1.53%	32,910,300
Apr 30, 2026	33.55	33.69	32.45	32.64	32.64	-2.74%	29,080,370
Apr 29, 2026	31.10	33.66	30.56	33.56	33.56	2.66%	49,577,760
Apr 28, 2026	32.57	33.38	32.44	32.69	32.69	0.55%	24,829,680
Apr 27, 2026	33.00	33.06	32.28	32.51	32.51	-1.54%	26,193,670
Apr 24, 2026	32.50	33.40	32.44	33.02	33.02	0.92%	34,644,880
Apr 23, 2026	32.05	33.82	31.45	32.72	32.72	1.24%	43,563,500
Apr 22, 2026	32.20	32.86	32.00	32.32	32.32	1.00%	23,663,460
Apr 21, 2026	31.71	32.40	31.00	32.00	32.00	0.91%	24,663,620
Apr 20, 2026	31.60	32.16	31.47	31.71	31.71	0.19%	17,372,290
Apr 17, 2026	32.40	32.55	31.58	31.65	31.65	-2.53%	23,911,640
Apr 16, 2026	31.75	32.86	31.60	32.47	32.47	2.33%	21,428,800
Apr 15, 2026	32.71	33.28	31.65	31.73	31.73	-2.82%	27,024,840
Apr 14, 2026	33.25	33.25	32.13	32.65	32.65	-1.12%	27,982,100
Apr 13, 2026	32.89	33.35	32.35	33.02	33.02	-0.06%	22,300,420
Apr 10, 2026	33.06	33.59	32.85	33.04	33.04	0.49%	20,341,410
Apr 9, 2026	33.05	33.45	32.63	32.88	32.88	-1.38%	19,598,130
Apr 8, 2026	33.00	33.62	32.40	33.34	33.34	1.18%	31,146,450
Apr 7, 2026	31.19	33.27	30.26	32.95	32.95	3.42%	33,482,120
Apr 3, 2026	32.96	33.00	31.40	31.86	31.86	-2.98%	22,234,690
Apr 2, 2026	33.64	33.64	32.58	32.84	32.84	-2.41%	19,904,360