SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	33.99	34.18	33.33	33.65	33.65	0.81%	14,500,350
Mar 31, 2026	34.33	34.43	33.20	33.38	33.38	-2.74%	17,808,680
Mar 30, 2026	33.50	34.70	33.43	34.32	34.32	1.78%	29,316,490
Mar 27, 2026	32.20	34.10	32.20	33.72	33.72	3.31%	28,104,300
Mar 26, 2026	33.08	33.60	32.33	32.64	32.64	-1.12%	24,109,070
Mar 25, 2026	31.50	33.26	31.50	33.01	33.01	5.03%	34,563,780
Mar 24, 2026	32.38	32.38	30.48	31.43	31.43	-2.09%	32,966,780
Mar 23, 2026	31.23	33.18	30.81	32.10	32.10	0.94%	43,815,630
Mar 20, 2026	32.26	32.92	31.80	31.80	31.80	-1.27%	31,732,010
Mar 19, 2026	34.59	34.88	31.92	32.21	32.21	-7.18%	54,697,540
Mar 18, 2026	35.10	35.16	34.01	34.70	34.70	-1.45%	31,205,470
Mar 17, 2026	37.29	37.98	35.03	35.21	35.21	-5.63%	46,974,550
Mar 16, 2026	40.74	42.12	37.00	37.31	37.31	-8.51%	52,051,680
Mar 13, 2026	40.34	42.68	40.13	40.78	40.78	1.09%	44,481,930
Mar 12, 2026	39.87	40.93	38.57	40.34	40.34	2.23%	37,590,980
Mar 11, 2026	38.84	39.79	37.87	39.46	39.46	1.57%	30,705,980
Mar 10, 2026	38.51	39.90	38.50	38.85	38.85	-0.92%	24,566,270