SHA:600741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	15.47	15.63	15.42	15.59	15.59	0.78%	13,397,913
Oct 15, 2026	15.50	15.62	15.32	15.47	15.47	-0.71%	14,887,050
Oct 14, 2026	15.56	15.68	15.48	15.58	15.58	0.13%	12,278,181
Oct 13, 2026	15.53	15.64	15.36	15.56	15.56	-0.32%	14,769,365
Oct 12, 2026	15.47	15.67	15.44	15.61	15.61	0.39%	16,278,310
Oct 9, 2026	15.14	15.55	15.13	15.55	15.55	2.64%	22,741,295
Oct 8, 2026	15.38	15.44	15.10	15.15	15.15	-1.50%	20,459,243
Sep 30, 2026	15.18	15.48	15.13	15.38	15.38	1.32%	15,873,530
Sep 29, 2026	14.97	15.21	14.94	15.18	15.18	1.34%	17,308,615
Sep 28, 2026	14.71	15.01	14.68	14.98	14.98	1.90%	21,459,501
Sep 24, 2026	14.83	14.88	14.68	14.70	14.70	-0.81%	8,362,610
Sep 23, 2026	14.91	14.93	14.77	14.82	14.82	-0.67%	9,351,373
Sep 22, 2026	14.83	14.97	14.76	14.92	14.92	0.81%	11,037,290
Sep 21, 2026	14.88	14.93	14.76	14.80	14.80	-0.54%	13,702,001
Sep 18, 2026	15.18	15.23	14.88	14.88	14.88	-1.98%	20,306,624
Sep 17, 2026	14.92	15.24	14.91	15.18	15.18	1.20%	13,948,100
Sep 16, 2026	15.23	15.28	14.87	15.00	15.00	-1.83%	21,460,093
Sep 15, 2026	15.46	15.60	15.24	15.28	15.28	-1.48%	17,222,696
Sep 14, 2026	15.17	15.54	15.07	15.51	15.51	1.77%	21,620,969
Sep 11, 2026	15.40	15.44	15.20	15.24	15.24	-1.36%	25,745,945
Sep 10, 2026	15.45	15.57	15.36	15.45	15.45	-0.26%	17,682,369
Sep 9, 2026	15.46	15.68	15.44	15.49	15.49	-0.06%	16,046,745
Sep 8, 2026	15.36	15.53	15.25	15.50	15.50	0.71%	12,667,932
Sep 7, 2026	15.59	15.65	15.35	15.39	15.39	-1.22%	16,699,615
Sep 4, 2026	15.60	15.74	15.56	15.58	15.58	0.19%	10,319,812
Sep 3, 2026	15.51	15.67	15.48	15.55	15.55	0.13%	12,342,093
Sep 2, 2026	15.70	15.72	15.40	15.53	15.53	-1.21%	12,981,542
Sep 1, 2026	15.48	15.81	15.40	15.72	15.72	1.75%	18,525,376
Aug 31, 2026	15.43	15.51	15.35	15.45	15.45	0.39%	14,395,997
Aug 28, 2026	15.25	15.55	15.25	15.39	15.39	0.46%	14,433,873
Aug 27, 2026	15.45	15.46	15.23	15.32	15.32	-0.65%	13,726,158
Aug 26, 2026	15.39	15.53	15.35	15.42	15.42	0.39%	15,022,754
Aug 25, 2026	15.49	15.55	15.33	15.36	15.36	-0.78%	11,240,604
Aug 24, 2026	15.28	15.54	15.22	15.48	15.48	1.44%	13,267,350
Aug 21, 2026	15.46	15.46	15.20	15.26	15.26	-1.23%	10,152,285
Aug 20, 2026	15.33	15.54	15.29	15.45	15.45	0.78%	9,730,170
Aug 19, 2026	15.36	15.56	15.25	15.33	15.33	0.07%	13,021,655
Aug 18, 2026	15.26	15.36	15.18	15.32	15.32	-	12,311,772
Aug 17, 2026	15.41	15.46	15.22	15.32	15.32	-0.52%	13,140,417
Aug 14, 2026	15.53	15.59	15.40	15.40	15.40	-0.77%	11,572,828
Aug 13, 2026	15.83	15.83	15.52	15.52	15.52	-1.90%	13,691,580
Aug 12, 2026	15.86	15.90	15.68	15.82	15.82	-0.25%	12,060,755
Aug 11, 2026	15.97	16.12	15.86	15.86	15.86	-0.75%	12,395,115
Aug 10, 2026	16.02	16.22	15.94	15.98	15.98	-0.12%	13,544,424
Aug 7, 2026	16.00	16.08	15.86	16.00	16.00	-	12,926,189
Aug 6, 2026	16.09	16.11	15.80	16.00	16.00	-0.56%	15,544,374
Aug 5, 2026	16.27	16.28	15.98	16.09	16.09	-0.56%	13,906,276
Aug 4, 2026	16.68	16.70	16.16	16.18	16.18	-2.94%	21,031,696
Aug 3, 2026	16.75	16.94	16.63	16.67	16.67	-1.13%	18,978,396
Jul 31, 2026	16.80	16.90	16.48	16.86	16.86	-0.35%	16,147,796