SHA:600741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	19.88	20.06	18.40	18.80	18.80	3.07%	103,557,176
Aug 27, 2025	18.71	18.80	18.23	18.24	18.24	-2.46%	21,139,580
Aug 26, 2025	18.87	18.90	18.57	18.70	18.70	-1.06%	14,513,279
Aug 25, 2025	18.80	18.92	18.61	18.90	18.90	0.59%	18,887,092
Aug 22, 2025	18.72	18.88	18.45	18.79	18.79	0.64%	16,450,679
Aug 21, 2025	18.89	18.90	18.52	18.67	18.67	-1.22%	12,433,483
Aug 20, 2025	18.04	19.00	17.95	18.90	18.90	4.77%	26,626,791
Aug 19, 2025	18.31	18.34	17.93	18.04	18.04	-1.47%	12,981,254
Aug 18, 2025	18.35	18.48	18.28	18.31	18.31	0.05%	10,599,558
Aug 15, 2025	18.01	18.40	18.00	18.30	18.30	1.44%	12,176,378
Aug 14, 2025	18.34	18.38	17.99	18.04	18.04	-1.10%	8,112,556
Aug 13, 2025	18.19	18.36	18.11	18.24	18.24	0.77%	9,789,880
Aug 12, 2025	18.18	18.38	18.08	18.10	18.10	-0.39%	7,860,390
Aug 11, 2025	18.07	18.28	18.00	18.17	18.17	1.11%	9,231,707
Aug 8, 2025	17.94	18.11	17.88	17.97	17.97	0.39%	4,936,390
Aug 7, 2025	18.03	18.14	17.83	17.90	17.90	-0.67%	6,128,556
Aug 6, 2025	17.93	18.05	17.78	18.02	18.02	0.50%	8,217,051
Aug 5, 2025	17.58	17.98	17.52	17.93	17.93	2.40%	10,858,923
Aug 4, 2025	17.53	17.62	17.40	17.51	17.51	-0.51%	8,719,077