SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	23.65	23.65	23.03	23.06	23.06	-3.15%	9,656,121
Oct 28, 2026	23.73	24.12	23.53	23.81	23.81	1.36%	13,023,960
Oct 27, 2026	23.90	24.09	23.49	23.49	23.49	-0.93%	13,443,059
Oct 26, 2026	24.31	24.49	23.70	23.71	23.71	-1.94%	18,049,484
Oct 23, 2026	23.44	24.29	23.17	24.18	24.18	2.46%	22,755,288
Oct 22, 2026	23.99	24.05	23.44	23.60	23.60	-1.09%	13,806,611
Oct 21, 2026	23.80	24.24	23.71	23.86	23.86	1.71%	16,837,595
Oct 20, 2026	23.15	23.65	23.06	23.46	23.46	0.82%	11,689,967
Oct 19, 2026	22.83	23.42	22.76	23.27	23.27	1.22%	13,558,586
Oct 16, 2026	22.98	23.40	22.80	22.99	22.99	1.50%	18,040,668
Oct 15, 2026	23.06	23.43	22.47	22.65	22.65	-4.07%	28,269,860
Oct 14, 2026	24.10	24.39	23.52	23.61	23.61	-2.44%	21,249,742
Oct 13, 2026	24.00	24.53	23.49	24.20	24.20	-1.75%	32,062,950
Oct 12, 2026	27.03	27.03	24.57	24.63	24.63	-9.78%	45,517,690
Oct 9, 2026	26.90	27.30	26.66	27.30	27.30	1.60%	20,392,797
Oct 8, 2026	26.93	27.50	26.69	26.87	26.87	-	14,422,762
Sep 30, 2026	26.60	27.08	26.52	26.87	26.87	1.40%	12,964,619
Sep 29, 2026	27.07	27.20	26.28	26.50	26.50	-2.11%	21,173,425
Sep 28, 2026	27.91	27.99	26.92	27.07	27.07	-3.15%	16,817,633
Sep 24, 2026	28.54	28.58	27.95	27.95	27.95	-2.34%	15,992,929
Sep 23, 2026	29.09	29.16	28.60	28.62	28.62	-1.89%	16,516,118
Sep 22, 2026	29.56	29.84	29.05	29.17	29.17	-0.78%	18,845,942
Sep 21, 2026	29.39	29.58	29.23	29.40	29.40	0.24%	14,884,237
Sep 18, 2026	29.28	29.38	29.08	29.33	29.33	0.83%	18,141,558
Sep 17, 2026	29.28	29.68	28.96	29.09	29.09	-1.19%	15,775,856
Sep 16, 2026	28.96	29.60	28.84	29.44	29.44	1.52%	15,506,119
Sep 15, 2026	29.11	29.38	28.91	29.00	29.00	-1.13%	12,200,352
Sep 14, 2026	28.97	29.66	28.54	29.33	29.33	0.27%	17,614,929
Sep 11, 2026	30.00	30.05	29.12	29.25	29.25	-4.22%	30,471,343
Sep 10, 2026	31.22	31.30	30.52	30.54	30.54	-3.05%	22,437,172
Sep 9, 2026	31.50	31.76	31.09	31.50	31.50	-1.32%	30,547,008
Sep 8, 2026	30.28	32.20	30.03	31.92	31.92	5.56%	52,484,597
Sep 7, 2026	30.08	30.33	29.72	30.24	30.24	0.17%	17,190,991
Sep 4, 2026	30.88	31.39	30.07	30.19	30.19	-2.08%	27,475,598
Sep 3, 2026	31.90	31.93	30.62	30.83	30.83	-1.94%	28,878,437
Sep 2, 2026	30.66	31.77	30.05	31.44	31.44	1.35%	37,807,324
Sep 1, 2026	31.10	31.75	30.90	31.02	31.02	-0.67%	29,923,158
Aug 31, 2026	31.19	31.92	30.51	31.23	31.23	-0.10%	29,444,248
Aug 28, 2026	30.97	31.40	30.90	31.26	31.26	0.35%	27,294,104
Aug 27, 2026	30.40	31.19	30.19	31.15	31.15	2.47%	36,688,474
Aug 26, 2026	29.36	30.74	29.12	30.40	30.40	2.98%	35,115,112
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%	26,368,183
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