SHA:600741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.70	18.83	18.42	18.50	18.50	-1.28%	11,535,099
Mar 19, 2026	18.71	19.00	18.64	18.74	18.74	-0.32%	8,325,095
Mar 18, 2026	18.87	19.02	18.57	18.80	18.80	-0.37%	10,498,686
Mar 17, 2026	18.90	19.22	18.86	18.87	18.87	-0.05%	9,431,200
Mar 16, 2026	18.94	19.06	18.75	18.88	18.88	-0.42%	9,635,039
Mar 13, 2026	18.80	19.13	18.80	18.96	18.96	0.11%	11,617,060
Mar 12, 2026	18.99	19.05	18.81	18.94	18.94	-0.37%	8,713,686
Mar 11, 2026	18.70	19.02	18.61	19.01	19.01	1.66%	9,956,596
Mar 10, 2026	18.49	18.77	18.44	18.70	18.70	1.80%	11,775,132
Mar 9, 2026	18.81	18.81	18.31	18.37	18.37	-2.96%	14,905,506
Mar 6, 2026	18.45	19.12	18.41	18.93	18.93	2.49%	11,158,050
Mar 5, 2026	18.66	18.85	18.44	18.47	18.47	-0.43%	13,667,860
Mar 4, 2026	19.05	19.10	18.41	18.55	18.55	-2.93%	14,667,240
Mar 3, 2026	19.24	19.41	19.07	19.11	19.11	-1.24%	12,979,180
Mar 2, 2026	19.18	19.46	19.05	19.35	19.35	0.10%	12,673,980
Feb 27, 2026	19.47	19.57	19.28	19.33	19.33	-1.02%	11,049,040
Feb 26, 2026	19.40	19.54	19.34	19.53	19.53	0.77%	9,190,528
Feb 25, 2026	19.42	19.55	19.31	19.38	19.38	-0.36%	11,762,760
Feb 24, 2026	19.48	19.50	19.20	19.45	19.45	2.10%	11,353,740
Feb 13, 2026	19.22	19.24	19.03	19.05	19.05	-1.09%	6,598,992
Feb 12, 2026	19.40	19.48	19.19	19.26	19.26	-0.26%	8,053,554
Feb 11, 2026	19.13	19.37	19.08	19.31	19.31	0.89%	9,056,224
Feb 10, 2026	19.13	19.16	19.05	19.14	19.14	0.21%	8,265,906
Feb 9, 2026	19.20	19.20	19.02	19.10	19.10	0.37%	10,829,000
Feb 6, 2026	19.15	19.27	18.94	19.03	19.03	-0.94%	12,471,040
Feb 5, 2026	18.96	19.31	18.96	19.21	19.21	1.32%	13,939,200
Feb 4, 2026	18.71	18.98	18.54	18.96	18.96	1.07%	13,536,735
Feb 3, 2026	18.60	18.78	18.41	18.76	18.76	2.12%	15,588,530
Feb 2, 2026	19.06	19.07	18.36	18.37	18.37	-4.47%	26,903,520
Jan 30, 2026	19.05	19.23	18.81	19.23	19.23	0.94%	25,438,310
Jan 29, 2026	19.39	19.45	18.71	19.05	19.05	-1.30%	36,611,980
Jan 28, 2026	19.79	19.86	19.25	19.30	19.30	-2.53%	29,386,320
Jan 27, 2026	20.18	20.28	19.75	19.80	19.80	-1.98%	20,188,580
Jan 26, 2026	20.54	20.70	20.19	20.20	20.20	-1.66%	19,010,510
Jan 23, 2026	20.75	20.75	20.41	20.54	20.54	-0.63%	14,927,259
Jan 22, 2026	20.65	20.88	20.56	20.67	20.67	0.10%	13,450,890
Jan 21, 2026	20.64	20.85	20.52	20.65	20.65	-0.15%	16,078,440
Jan 20, 2026	20.39	20.70	20.35	20.68	20.68	1.42%	18,735,310
Jan 19, 2026	20.25	20.45	20.21	20.39	20.39	0.39%	13,598,930
Jan 16, 2026	20.13	20.42	20.02	20.31	20.31	1.45%	16,762,880
Jan 15, 2026	20.00	20.18	19.94	20.02	20.02	0.10%	11,441,300
Jan 14, 2026	20.15	20.26	19.89	20.00	20.00	-0.55%	15,451,590
Jan 13, 2026	20.25	20.42	20.03	20.11	20.11	-0.59%	12,779,120
Jan 12, 2026	20.35	20.40	20.09	20.23	20.23	-0.59%	13,247,070
Jan 9, 2026	20.43	20.56	20.29	20.35	20.35	-0.34%	10,134,650
Jan 8, 2026	20.70	20.70	20.26	20.42	20.42	-1.54%	13,291,741
Jan 7, 2026	20.79	20.82	20.31	20.74	20.74	-0.05%	16,664,811
Jan 6, 2026	20.16	20.78	20.11	20.75	20.75	2.93%	19,650,940
Jan 5, 2026	20.09	20.16	19.90	20.16	20.16	0.80%	14,699,230
Dec 31, 2025	20.18	20.19	19.95	20.00	20.00	-0.40%	7,274,764