SHA:600742 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	9.25	9.34	9.17	9.24	9.24	-0.22%	7,983,045
May 12, 2026	9.48	9.50	9.26	9.26	9.26	-2.63%	10,587,185
May 11, 2026	9.61	9.63	9.45	9.51	9.51	-2.16%	12,750,803
May 8, 2026	9.82	9.82	9.66	9.72	9.72	3.08%	17,691,278
May 7, 2026	9.41	9.48	9.39	9.43	9.43	0.21%	6,665,913
May 6, 2026	9.44	9.45	9.38	9.41	9.41	-0.11%	10,360,352
Apr 30, 2026	9.41	9.45	9.36	9.42	9.42	0.11%	7,954,317
Apr 29, 2026	9.36	9.45	9.34	9.41	9.41	0.32%	5,281,253
Apr 28, 2026	9.40	9.41	9.33	9.38	9.38	-0.42%	6,114,941
Apr 27, 2026	9.34	9.43	9.34	9.42	9.42	0.43%	7,882,688
Apr 24, 2026	9.55	9.55	9.33	9.38	9.38	-0.64%	9,932,652
Apr 23, 2026	9.77	9.77	9.32	9.44	9.44	-4.36%	22,962,432
Apr 22, 2026	10.33	10.33	9.74	9.87	9.87	-4.55%	21,046,286
Apr 21, 2026	10.32	10.39	10.24	10.34	10.34	-	5,369,305
Apr 20, 2026	10.37	10.48	10.20	10.34	10.34	-0.96%	10,571,795
Apr 17, 2026	10.26	10.54	10.15	10.44	10.44	1.95%	12,941,137
Apr 16, 2026	10.04	10.27	10.04	10.24	10.24	1.39%	8,266,882
Apr 15, 2026	10.19	10.19	10.02	10.10	10.10	-0.39%	7,218,700
Apr 14, 2026	10.24	10.25	10.06	10.14	10.14	-0.59%	9,798,200
Apr 13, 2026	10.00	10.22	9.96	10.20	10.20	0.99%	8,660,257
Apr 10, 2026	10.00	10.23	10.00	10.10	10.10	1.10%	9,303,086
Apr 9, 2026	9.95	10.21	9.94	9.99	9.99	-0.20%	10,796,660
Apr 8, 2026	9.85	10.06	9.82	10.01	10.01	3.52%	9,346,459
Apr 7, 2026	9.62	9.80	9.62	9.67	9.67	0.21%	5,193,188
Apr 3, 2026	9.92	9.99	9.65	9.65	9.65	-3.02%	7,690,131
Apr 2, 2026	10.14	10.26	9.86	9.95	9.95	-3.02%	12,713,110
Apr 1, 2026	10.29	10.35	10.18	10.26	10.26	0.69%	11,367,830
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