SHA:600741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.12	17.15	16.88	17.04	17.04	0.06%	18,773,000
May 21, 2026	17.32	17.47	17.02	17.03	17.03	-1.50%	31,856,130
May 20, 2026	17.40	17.48	17.20	17.29	17.29	-0.63%	16,958,100
May 19, 2026	17.58	17.67	17.36	17.40	17.40	-0.91%	20,660,460
May 18, 2026	17.61	17.70	17.34	17.56	17.56	-0.68%	25,256,930
May 15, 2026	17.90	17.98	17.59	17.68	17.68	-1.01%	22,464,190
May 14, 2026	18.06	18.07	17.82	17.86	17.86	-1.00%	23,165,990
May 13, 2026	18.12	18.27	18.02	18.04	18.04	-0.33%	24,187,790
May 12, 2026	18.20	18.29	18.00	18.10	18.10	-0.11%	25,914,150
May 11, 2026	18.33	18.37	18.00	18.12	18.12	-1.09%	30,800,490
May 8, 2026	18.30	18.48	18.25	18.32	18.32	-0.43%	23,885,880
May 7, 2026	18.49	18.65	18.34	18.40	18.40	-0.49%	28,130,740
May 6, 2026	18.67	18.71	18.23	18.49	18.49	-0.91%	35,484,460
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%	17,736,820
Apr 10, 2026	20.50	20.65	20.40	20.47	20.47	-0.44%	15,699,490
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%	46,477,540
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%	16,304,140
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%	11,535,090
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%	10,498,680
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%	11,775,130