SHA:600941 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	96.11	96.80	95.65	96.62	94.50	0.67%	8,188,863
May 22, 2026	96.70	96.89	95.79	95.98	93.87	-0.80%	8,831,192
May 21, 2026	99.03	99.05	96.51	96.75	94.62	-2.43%	14,086,290
May 20, 2026	100.00	100.18	98.57	99.16	96.98	-1.82%	11,885,040
May 19, 2026	99.80	103.36	99.52	101.00	98.78	0.65%	21,979,370
May 18, 2026	98.98	101.95	98.40	100.35	98.14	2.43%	24,339,780
May 15, 2026	98.47	99.55	97.70	97.97	95.82	-0.57%	15,538,680
May 14, 2026	97.89	98.95	97.51	98.53	96.36	0.65%	13,894,730
May 13, 2026	97.18	98.03	97.01	97.89	95.74	0.53%	9,530,690
May 12, 2026	97.50	98.20	97.12	97.37	95.23	-0.32%	9,000,982
May 11, 2026	96.69	97.88	95.82	97.68	95.53	1.03%	12,414,990
May 8, 2026	96.02	97.25	95.72	96.68	94.56	0.69%	9,339,412
May 7, 2026	96.39	96.55	95.73	96.02	93.91	-0.80%	9,128,958
May 6, 2026	96.61	96.80	95.20	96.79	94.66	0.17%	10,383,930
Apr 30, 2026	96.30	97.11	96.30	96.63	94.51	0.08%	7,441,002
Apr 29, 2026	96.00	96.56	95.90	96.55	94.43	0.54%	7,124,805
Apr 28, 2026	95.31	96.14	95.10	96.03	93.92	0.55%	7,431,305
Apr 27, 2026	95.88	95.88	95.12	95.50	93.40	0.06%	6,643,975
Apr 24, 2026	95.80	95.99	95.20	95.44	93.34	-0.43%	6,432,798
Apr 23, 2026	95.83	96.62	95.68	95.85	93.74	0.03%	8,590,356
Apr 22, 2026	96.10	96.90	95.52	95.82	93.71	-0.87%	9,666,666
Apr 21, 2026	93.96	96.74	93.96	96.66	94.54	3.60%	23,160,880
Apr 20, 2026	93.31	93.38	93.20	93.30	91.25	-0.18%	5,326,728
Apr 17, 2026	93.66	93.66	93.31	93.47	91.42	-0.20%	6,039,433
Apr 16, 2026	93.69	93.97	93.58	93.66	91.60	-0.05%	5,820,771
Apr 15, 2026	93.50	93.88	93.41	93.71	91.65	0.17%	7,742,425
Apr 14, 2026	93.60	93.97	93.31	93.55	91.49	-0.12%	6,360,382
Apr 13, 2026	93.77	93.83	93.46	93.66	91.60	-0.36%	5,637,325
Apr 10, 2026	93.65	94.20	93.49	94.00	91.93	0.38%	7,198,011
Apr 9, 2026	93.75	93.78	93.36	93.64	91.58	-0.37%	5,283,533
Apr 8, 2026	93.51	93.99	93.41	93.99	91.92	0.65%	7,651,651
Apr 7, 2026	93.03	93.53	92.94	93.38	91.33	0.39%	5,472,300