SHA:600742 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.29	10.35	10.18	10.24	-	0.49%	7,994,696
Mar 31, 2026	10.09	10.36	10.02	10.19	10.19	0.59%	11,676,040
Mar 30, 2026	10.05	10.22	10.00	10.13	10.13	-0.88%	12,085,880
Mar 27, 2026	9.95	10.27	9.92	10.22	10.22	1.29%	8,720,800
Mar 26, 2026	10.31	10.35	10.05	10.09	10.09	-2.04%	7,751,008
Mar 25, 2026	10.03	10.40	9.93	10.30	10.30	2.69%	12,166,220
Mar 24, 2026	9.72	10.03	9.59	10.03	10.03	4.70%	14,877,350
Mar 23, 2026	10.19	10.19	9.44	9.58	9.58	-7.62%	23,985,450
Mar 20, 2026	10.47	10.55	10.24	10.37	10.37	-0.38%	12,615,200
Mar 19, 2026	10.68	10.71	10.38	10.41	10.41	-3.34%	17,476,500
Mar 18, 2026	10.11	10.90	10.11	10.77	10.77	6.53%	32,271,745
Mar 17, 2026	10.18	10.30	10.11	10.11	10.11	-0.59%	7,443,956
Mar 16, 2026	10.48	10.48	10.11	10.17	10.17	-2.96%	15,004,220
Mar 13, 2026	10.59	10.67	10.47	10.48	10.48	-1.78%	11,297,900
Mar 12, 2026	10.73	10.74	10.50	10.67	10.67	-0.47%	10,784,960
Mar 11, 2026	10.70	10.84	10.56	10.72	10.72	0.66%	20,102,090
Mar 10, 2026	10.48	10.71	10.47	10.65	10.65	2.31%	12,538,444
Mar 9, 2026	10.57	10.58	10.28	10.41	10.41	-2.07%	14,504,135
Mar 6, 2026	10.63	10.70	10.50	10.63	10.63	0.57%	10,321,712
Mar 5, 2026	10.79	10.89	10.52	10.57	10.57	-0.94%	13,684,850
Mar 4, 2026	10.75	10.92	10.61	10.67	10.67	-1.39%	16,257,610
Mar 3, 2026	10.95	11.15	10.80	10.82	10.82	-1.90%	19,146,260
Mar 2, 2026	10.65	11.48	10.65	11.03	11.03	1.85%	32,847,954
Feb 27, 2026	10.73	10.83	10.62	10.83	10.83	0.84%	15,665,780
Feb 26, 2026	10.92	10.95	10.61	10.74	10.74	-1.74%	20,588,800
Feb 25, 2026	10.68	11.18	10.65	10.93	10.93	2.82%	38,373,070
Feb 24, 2026	9.99	10.80	9.92	10.63	10.63	7.37%	31,012,670
Feb 13, 2026	9.96	10.03	9.88	9.90	9.90	-0.90%	5,596,320
Feb 12, 2026	10.02	10.14	9.96	9.99	9.99	-0.10%	7,609,228
Feb 11, 2026	9.89	10.11	9.88	10.00	10.00	1.11%	8,830,801
Feb 10, 2026	9.81	10.09	9.77	9.89	9.89	0.92%	10,624,200
Feb 9, 2026	9.72	9.81	9.69	9.80	9.80	1.24%	5,255,011
Feb 6, 2026	9.66	9.78	9.61	9.68	9.68	0.10%	4,956,378
Feb 5, 2026	9.67	9.74	9.65	9.67	9.67	-0.31%	5,142,473
Feb 4, 2026	9.54	9.70	9.49	9.70	9.70	1.68%	6,851,307
Feb 3, 2026	9.52	9.58	9.45	9.54	9.54	0.53%	7,736,392
Feb 2, 2026	9.70	9.71	9.48	9.49	9.49	-2.67%	8,375,300
Jan 30, 2026	9.69	9.78	9.64	9.75	9.75	0.83%	6,947,594
Jan 29, 2026	9.84	9.85	9.62	9.67	9.67	-1.63%	11,228,590
Jan 28, 2026	9.92	9.97	9.83	9.83	9.83	-1.11%	5,853,097
Jan 27, 2026	10.00	10.03	9.78	9.94	9.94	-0.90%	6,768,033
Jan 26, 2026	10.16	10.18	9.96	10.03	10.03	-0.89%	7,970,956
Jan 23, 2026	10.12	10.14	10.01	10.12	10.12	-0.69%	8,785,672
Jan 22, 2026	10.18	10.23	10.13	10.19	10.05	0.10%	8,475,985
Jan 21, 2026	10.09	10.23	10.04	10.18	10.04	0.79%	11,246,110
Jan 20, 2026	10.03	10.14	10.00	10.10	9.96	0.90%	11,981,850
Jan 19, 2026	9.76	10.06	9.74	10.01	9.87	2.46%	12,398,110
Jan 16, 2026	9.71	9.82	9.70	9.77	9.64	0.83%	8,692,796
Jan 15, 2026	9.61	9.77	9.60	9.69	9.56	0.31%	6,521,992
Jan 14, 2026	9.77	9.80	9.58	9.66	9.53	-1.13%	13,686,330