SHA:600741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.19	19.22	18.55	18.66	18.66	-2.61%	28,566,580
Apr 29, 2026	19.51	19.70	19.06	19.16	19.16	-2.74%	40,900,740
Apr 28, 2026	19.84	19.99	19.57	19.70	19.70	-0.91%	15,920,770
Apr 27, 2026	19.99	20.25	19.87	19.88	19.88	-1.97%	16,991,470
Apr 24, 2026	20.45	20.51	20.11	20.28	20.28	-0.39%	11,551,750
Apr 23, 2026	20.51	20.64	20.36	20.36	20.36	-0.97%	15,898,860
Apr 22, 2026	20.38	20.68	20.29	20.56	20.56	0.88%	16,527,170
Apr 21, 2026	20.27	20.49	20.23	20.38	20.38	0.94%	13,505,190
Apr 20, 2026	20.34	20.40	20.09	20.19	20.19	-1.17%	14,883,390
Apr 17, 2026	20.55	20.66	20.31	20.43	20.43	-0.87%	11,874,810
Apr 16, 2026	20.50	20.76	20.47	20.61	20.61	0.63%	21,420,780
Apr 15, 2026	20.51	20.54	20.11	20.48	20.48	-0.29%	15,490,710
Apr 14, 2026	20.55	20.60	20.42	20.54	20.54	-0.19%	14,181,210
Apr 13, 2026	20.28	20.74	20.23	20.58	20.58	0.54%	17,736,829
Apr 10, 2026	20.50	20.65	20.40	20.47	20.47	-0.44%	15,699,498
Apr 9, 2026	20.00	20.56	19.94	20.56	20.56	2.29%	24,194,370
Apr 8, 2026	20.12	20.22	19.90	20.10	20.10	0.65%	23,530,050
Apr 7, 2026	19.85	20.16	19.80	19.97	19.97	0.60%	22,230,500
Apr 3, 2026	19.78	20.10	19.75	19.85	19.85	-0.40%	18,966,060
Apr 2, 2026	19.82	20.06	19.71	19.93	19.93	0.55%	28,917,380
Apr 1, 2026	19.48	19.89	19.25	19.82	19.82	3.18%	46,477,546
Mar 31, 2026	19.10	19.67	19.00	19.21	19.21	7.44%	57,602,160
Mar 30, 2026	17.91	17.92	17.35	17.88	17.88	-1.11%	16,304,148
Mar 27, 2026	17.91	18.10	17.83	18.08	18.08	0.39%	7,922,403
Mar 26, 2026	18.19	18.37	17.95	18.01	18.01	-0.72%	7,836,924
Mar 25, 2026	17.94	18.20	17.86	18.14	18.14	1.51%	9,022,437
Mar 24, 2026	17.97	18.04	17.73	17.87	17.87	0.68%	12,060,510
Mar 23, 2026	18.32	18.32	17.62	17.75	17.75	-4.05%	16,686,080
Mar 20, 2026	18.70	18.83	18.42	18.50	18.50	-1.28%	11,535,099
Mar 19, 2026	18.71	19.00	18.64	18.74	18.74	-0.32%	8,325,095
Mar 18, 2026	18.87	19.02	18.57	18.80	18.80	-0.37%	10,498,686
Mar 17, 2026	18.90	19.22	18.86	18.87	18.87	-0.05%	9,431,200
Mar 16, 2026	18.94	19.06	18.75	18.88	18.88	-0.42%	9,635,039
Mar 13, 2026	18.80	19.13	18.80	18.96	18.96	0.11%	11,617,060
Mar 12, 2026	18.99	19.05	18.81	18.94	18.94	-0.37%	8,713,686
Mar 11, 2026	18.70	19.02	18.61	19.01	19.01	1.66%	9,956,596
Mar 10, 2026	18.49	18.77	18.44	18.70	18.70	1.80%	11,775,132
Mar 9, 2026	18.81	18.81	18.31	18.37	18.37	-2.96%	14,905,506
Mar 6, 2026	18.45	19.12	18.41	18.93	18.93	2.49%	11,158,050
Mar 5, 2026	18.66	18.85	18.44	18.47	18.47	-0.43%	13,667,860
Mar 4, 2026	19.05	19.10	18.41	18.55	18.55	-2.93%	14,667,240
Mar 3, 2026	19.24	19.41	19.07	19.11	19.11	-1.24%	12,979,180
Mar 2, 2026	19.18	19.46	19.05	19.35	19.35	0.10%	12,673,980
Feb 27, 2026	19.47	19.57	19.28	19.33	19.33	-1.02%	11,049,040
Feb 26, 2026	19.40	19.54	19.34	19.53	19.53	0.77%	9,190,528
Feb 25, 2026	19.42	19.55	19.31	19.38	19.38	-0.36%	11,762,760
Feb 24, 2026	19.48	19.50	19.20	19.45	19.45	2.10%	11,353,740
Feb 13, 2026	19.22	19.24	19.03	19.05	19.05	-1.09%	6,598,992
Feb 12, 2026	19.40	19.48	19.19	19.26	19.26	-0.26%	8,053,554
Feb 11, 2026	19.13	19.37	19.08	19.31	19.31	0.89%	9,056,224