SHA:600741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	17.72	17.78	17.46	17.60	17.60	0.11%	8,568,200
Jul 31, 2025	18.07	18.07	17.53	17.58	17.58	-3.14%	12,807,300
Jul 30, 2025	18.20	18.30	18.06	18.15	18.15	-0.22%	7,461,312
Jul 29, 2025	18.00	18.20	17.81	18.19	18.19	0.72%	9,556,288
Jul 28, 2025	18.10	18.30	17.97	18.06	18.06	0.11%	10,138,978
Jul 25, 2025	18.10	18.28	17.99	18.04	18.04	-4.09%	10,115,085
Jul 24, 2025	18.83	18.96	18.74	18.81	18.01	0.05%	11,132,770
Jul 23, 2025	19.16	19.21	18.80	18.80	18.00	-1.73%	11,383,401
Jul 22, 2025	18.85	19.15	18.76	19.13	18.32	1.54%	11,931,946
Jul 21, 2025	18.39	18.87	18.38	18.84	18.04	2.78%	16,647,190
Jul 18, 2025	18.56	18.65	18.25	18.33	17.55	-1.29%	12,669,535
Jul 17, 2025	18.52	18.60	18.43	18.57	17.78	0.27%	6,767,400
Jul 16, 2025	18.47	18.60	18.41	18.52	17.73	0.38%	6,332,648
Jul 15, 2025	18.50	18.70	18.38	18.45	17.67	-0.49%	7,019,732
Jul 14, 2025	18.34	18.61	18.13	18.54	17.75	1.42%	12,880,874
Jul 11, 2025	18.37	18.43	18.25	18.28	17.50	-0.38%	8,015,729
Jul 10, 2025	18.28	18.39	18.16	18.35	17.57	0.33%	7,146,862
Jul 9, 2025	18.50	18.51	18.25	18.29	17.51	-0.87%	8,410,388
Jul 8, 2025	18.21	18.50	18.17	18.45	17.67	1.43%	12,759,900