SHA:600941 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	98.82	99.18	96.61	96.76	-	-2.23%	7,221,282
Aug 3, 2026	97.40	99.41	96.71	98.97	98.97	1.60%	15,991,539
Jul 31, 2026	97.50	97.50	95.45	97.41	97.41	-1.31%	20,138,353
Jul 30, 2026	97.10	99.19	96.83	98.70	98.70	1.44%	20,810,110
Jul 29, 2026	96.35	97.79	96.01	97.30	97.30	0.99%	15,051,945
Jul 28, 2026	94.23	96.79	94.23	96.35	96.35	2.08%	15,674,800
Jul 27, 2026	94.71	95.40	94.12	94.39	94.39	-0.32%	7,903,929
Jul 24, 2026	94.58	95.20	94.40	94.69	94.69	0.28%	9,188,498
Jul 23, 2026	93.79	95.10	93.79	94.43	94.43	0.36%	9,313,618
Jul 22, 2026	94.70	94.80	92.01	94.09	94.09	-0.90%	21,248,300
Jul 21, 2026	95.81	96.47	94.01	94.94	94.94	-0.90%	19,419,588
Jul 20, 2026	93.40	96.08	93.40	95.80	95.80	2.57%	20,161,171
Jul 17, 2026	93.00	94.60	92.81	93.40	93.40	0.38%	16,682,878
Jul 16, 2026	92.79	93.60	92.46	93.05	93.05	0.27%	9,533,640
Jul 15, 2026	91.10	92.98	91.10	92.80	92.80	1.09%	10,140,750
Jul 14, 2026	91.03	92.13	90.68	91.80	91.80	0.40%	9,829,241
Jul 13, 2026	89.60	91.53	89.41	91.43	91.43	1.61%	10,608,523
Jul 10, 2026	88.71	90.00	88.00	89.98	89.98	1.43%	10,540,100
Jul 9, 2026	89.19	90.03	88.59	88.71	88.71	-1.38%	7,653,397
Jul 8, 2026	88.40	90.04	87.90	89.95	89.95	1.73%	9,440,440
Jul 7, 2026	87.88	88.49	87.59	88.42	88.42	0.48%	5,780,590
Jul 6, 2026	87.40	88.40	86.74	88.00	88.00	0.59%	7,561,083
Jul 3, 2026	88.25	88.84	87.01	87.48	87.48	-0.87%	8,550,419
Jul 2, 2026	86.62	88.35	86.48	88.25	88.25	2.03%	10,806,510
Jul 1, 2026	86.00	87.26	85.61	86.49	86.49	0.42%	9,898,084
Jun 30, 2026	87.49	87.49	86.01	86.13	86.13	-1.68%	8,204,688
Jun 29, 2026	86.95	88.25	85.38	87.60	87.60	0.90%	10,533,881
Jun 26, 2026	87.70	88.36	86.02	86.82	86.82	-1.00%	10,966,614
Jun 25, 2026	88.52	88.78	87.26	87.70	87.70	-1.13%	11,267,070
Jun 24, 2026	90.52	90.70	88.67	88.70	88.70	-2.01%	12,578,188
Jun 23, 2026	91.78	92.39	90.33	90.52	90.52	-1.53%	9,628,651
Jun 22, 2026	91.60	92.01	90.10	91.93	91.93	0.31%	12,937,449
Jun 18, 2026	92.98	92.98	91.52	91.65	91.65	-1.43%	9,028,811
Jun 17, 2026	93.03	93.64	92.18	92.98	92.98	-0.01%	8,648,906
Jun 16, 2026	94.06	94.06	92.88	92.99	92.99	-1.32%	11,334,420
Jun 15, 2026	95.12	95.23	93.90	94.23	94.23	-0.94%	11,538,140
Jun 12, 2026	95.90	96.16	95.06	95.12	95.12	-0.89%	9,674,562
Jun 11, 2026	96.80	97.18	95.80	95.97	95.97	-1.34%	7,115,763
Jun 10, 2026	96.01	98.30	96.01	97.27	97.27	1.47%	11,654,350
Jun 9, 2026	96.17	96.77	95.50	95.86	95.86	-0.77%	6,624,242
Jun 8, 2026	97.00	97.52	95.08	96.60	96.60	-0.75%	8,689,584
Jun 5, 2026	98.11	98.48	97.00	97.33	97.33	-0.64%	7,609,022
Jun 4, 2026	100.00	100.47	98.73	100.16	97.96	-	9,598,949
Jun 3, 2026	100.42	100.90	99.50	100.16	97.96	-0.26%	8,236,631
Jun 2, 2026	98.90	100.49	98.38	100.42	98.21	1.54%	9,544,657
Jun 1, 2026	98.80	99.10	98.20	98.90	96.73	-0.20%	7,580,179
May 29, 2026	98.18	99.48	97.99	99.10	96.92	0.94%	7,768,875
May 28, 2026	97.55	98.35	96.80	98.18	96.02	0.61%	8,838,712
May 27, 2026	97.06	97.80	96.36	97.58	95.44	0.40%	7,741,080
May 26, 2026	96.51	97.48	96.33	97.19	95.05	0.59%	7,770,766