SHA:600741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	20.91	21.00	20.58	20.58	20.58	-1.58%	11,910,933
Nov 13, 2025	20.67	20.98	20.55	20.91	20.91	1.11%	15,250,911
Nov 12, 2025	20.67	20.81	20.54	20.68	20.68	0.10%	11,314,968
Nov 11, 2025	20.82	20.88	20.54	20.66	20.66	-0.72%	10,690,576
Nov 10, 2025	20.71	20.86	20.56	20.81	20.81	0.87%	13,283,902
Nov 7, 2025	20.58	20.79	20.41	20.63	20.63	0.05%	12,873,584
Nov 6, 2025	20.03	20.74	20.01	20.62	20.62	3.41%	23,707,250
Nov 5, 2025	19.95	20.06	19.79	19.94	19.94	-0.80%	12,340,334
Nov 4, 2025	20.16	20.34	19.88	20.10	20.10	-0.25%	15,905,400
Nov 3, 2025	20.42	20.55	19.94	20.15	20.15	-1.32%	19,655,007
Oct 31, 2025	20.70	20.70	20.41	20.42	20.42	-1.11%	15,257,496
Oct 30, 2025	20.28	21.08	20.28	20.65	20.65	3.72%	33,183,376
Oct 29, 2025	19.66	19.92	19.57	19.91	19.91	1.12%	9,823,691
Oct 28, 2025	19.90	19.92	19.67	19.69	19.69	-0.91%	9,434,375
Oct 27, 2025	19.86	19.99	19.72	19.87	19.87	0.05%	12,528,768
Oct 24, 2025	19.65	19.94	19.65	19.86	19.86	1.07%	11,132,089
Oct 23, 2025	19.56	19.69	19.35	19.65	19.65	0.20%	11,004,093
Oct 22, 2025	19.60	19.86	19.55	19.61	19.61	-	9,908,578
Oct 21, 2025	19.43	19.75	19.40	19.61	19.61	1.08%	12,325,319
Oct 20, 2025	19.69	19.73	19.35	19.40	19.40	-0.56%	13,807,000
Oct 17, 2025	19.80	20.33	19.44	19.51	19.51	-1.56%	24,959,999
Oct 16, 2025	20.01	20.02	19.71	19.82	19.82	-1.10%	12,972,305
Oct 15, 2025	19.70	20.07	19.59	20.04	20.04	1.98%	17,252,140
Oct 14, 2025	20.18	20.35	19.53	19.65	19.65	-2.09%	27,629,599
Oct 13, 2025	20.02	20.35	20.00	20.07	20.07	-3.46%	28,467,568
Oct 10, 2025	21.38	21.54	20.74	20.79	20.79	-2.30%	26,910,042
Oct 9, 2025	21.00	21.34	20.59	21.28	21.28	3.80%	39,714,311
Sep 30, 2025	20.45	20.63	20.34	20.50	20.50	0.24%	19,289,259
Sep 29, 2025	20.58	20.77	20.24	20.45	20.45	0.34%	26,897,011
Sep 26, 2025	20.10	21.05	19.92	20.38	20.38	1.80%	37,847,910
Sep 25, 2025	20.08	20.32	19.82	20.02	20.02	-0.40%	23,910,594
Sep 24, 2025	20.35	20.35	19.77	20.10	20.10	-0.89%	24,614,232
Sep 23, 2025	20.38	20.55	19.95	20.28	20.28	-0.78%	18,579,261
Sep 22, 2025	20.07	20.48	19.98	20.44	20.44	1.89%	27,608,873
Sep 19, 2025	19.98	20.22	19.83	20.06	20.06	0.55%	20,093,112
Sep 18, 2025	20.26	20.55	19.76	19.95	19.95	-1.53%	28,031,867
Sep 17, 2025	19.95	20.30	19.75	20.26	20.26	1.55%	24,305,592
Sep 16, 2025	20.15	20.32	19.82	19.95	19.95	-0.94%	24,825,296
Sep 15, 2025	20.31	20.51	20.06	20.14	20.14	-0.84%	26,220,734
Sep 12, 2025	20.77	20.82	20.27	20.31	20.31	-2.21%	24,568,971
Sep 11, 2025	20.60	20.79	20.33	20.77	20.77	0.05%	33,844,490
Sep 10, 2025	21.20	21.38	20.55	20.76	20.76	-1.84%	32,785,531
Sep 9, 2025	20.65	21.54	20.63	21.15	21.15	1.88%	43,229,718
Sep 8, 2025	21.54	21.54	20.61	20.76	20.76	0.05%	54,160,704
Sep 5, 2025	20.00	20.85	19.96	20.75	20.75	3.34%	39,197,806
Sep 4, 2025	21.00	21.02	19.76	20.08	20.08	-3.46%	46,336,034
Sep 3, 2025	20.12	21.28	20.12	20.80	20.80	4.58%	52,307,852
Sep 2, 2025	19.57	20.25	19.38	19.89	19.89	1.69%	40,910,454
Sep 1, 2025	19.50	20.17	19.27	19.56	19.56	2.14%	62,734,293
Aug 29, 2025	18.85	19.45	18.82	19.15	19.15	1.86%	69,568,610