SHA:600941 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	89.60	91.52	89.41	91.45	-	1.63%	10,443,423
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
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