SHA:600741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	19.76	20.12	19.58	20.08	20.08	1.11%	13,915,190
Dec 29, 2025	19.95	20.03	19.75	19.86	19.86	-0.10%	8,231,440
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