SHA:600741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	20.06	20.20	19.85	19.88	19.88	-0.75%	7,637,240
Dec 25, 2025	20.06	20.13	19.97	20.03	20.03	-0.25%	6,471,657
Dec 24, 2025	20.02	20.12	19.79	20.08	20.08	-	9,821,976
Dec 23, 2025	20.21	20.21	20.00	20.08	20.08	-0.64%	7,666,385
Dec 22, 2025	20.05	20.28	19.96	20.21	20.21	1.35%	14,315,380
Dec 19, 2025	19.81	20.04	19.77	19.94	19.94	0.40%	8,278,407
Dec 18, 2025	19.81	19.89	19.64	19.86	19.86	-0.15%	6,750,600
Dec 17, 2025	19.61	19.94	19.60	19.89	19.89	1.32%	9,198,715
Dec 16, 2025	19.91	19.99	19.57	19.63	19.63	-1.31%	8,754,817
Dec 15, 2025	19.91	19.99	19.51	19.89	19.89	-0.55%	14,229,840
Dec 12, 2025	19.75	20.00	19.43	20.00	20.00	1.32%	27,585,550
Dec 11, 2025	19.80	20.00	19.64	19.74	19.74	-0.05%	11,873,280
Dec 10, 2025	19.54	19.78	19.51	19.75	19.75	0.87%	7,070,859
Dec 9, 2025	19.75	19.90	19.56	19.58	19.58	-0.86%	6,637,705
Dec 8, 2025	20.00	20.04	19.65	19.75	19.75	-1.25%	9,010,955
Dec 5, 2025	19.90	20.02	19.77	20.00	20.00	0.25%	8,328,719
Dec 4, 2025	19.95	20.07	19.82	19.95	19.95	-0.05%	9,236,251
Dec 3, 2025	19.68	19.99	19.59	19.96	19.96	1.53%	13,973,200
Dec 2, 2025	19.57	19.77	19.51	19.66	19.66	0.46%	8,877,382
Dec 1, 2025	19.45	19.63	19.39	19.57	19.57	0.77%	11,903,100
Nov 28, 2025	19.30	19.43	19.16	19.42	19.42	0.62%	8,186,673
Nov 27, 2025	19.41	19.58	19.28	19.30	19.30	-0.52%	9,211,755
Nov 26, 2025	19.41	19.55	19.35	19.40	19.40	0.31%	8,428,370
Nov 25, 2025	19.43	19.51	19.29	19.34	19.34	-0.05%	11,100,590
Nov 24, 2025	19.56	19.59	19.26	19.35	19.35	-0.46%	12,948,801
Nov 21, 2025	19.71	19.75	19.38	19.44	19.44	-1.87%	15,079,840
Nov 20, 2025	20.12	20.17	19.78	19.81	19.81	-1.25%	9,595,647
Nov 19, 2025	20.09	20.27	19.96	20.06	20.06	-0.15%	7,815,030
Nov 18, 2025	20.20	20.48	20.01	20.09	20.09	-0.64%	9,332,505
Nov 17, 2025	20.50	20.57	20.17	20.22	20.22	-1.75%	12,858,640
Nov 14, 2025	20.91	21.00	20.58	20.58	20.58	-1.58%	11,910,930
Nov 13, 2025	20.67	20.98	20.55	20.91	20.91	1.11%	15,250,910
Nov 12, 2025	20.67	20.81	20.54	20.68	20.68	0.10%	11,314,960
Nov 11, 2025	20.82	20.88	20.54	20.66	20.66	-0.72%	10,690,570
Nov 10, 2025	20.71	20.86	20.56	20.81	20.81	0.87%	13,283,900
Nov 7, 2025	20.58	20.79	20.41	20.63	20.63	0.05%	12,873,580
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%	12,340,330
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%	19,655,000
Oct 31, 2025	20.70	20.70	20.41	20.42	20.42	-1.11%	15,257,490
Oct 30, 2025	20.28	21.08	20.28	20.65	20.65	3.72%	33,183,370
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%	12,528,760
Oct 24, 2025	19.65	19.94	19.65	19.86	19.86	1.07%	11,132,080
Oct 23, 2025	19.56	19.69	19.35	19.65	19.65	0.20%	11,004,090
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%	12,325,310
Oct 20, 2025	19.69	19.73	19.35	19.40	19.40	-0.56%	13,807,000