SHA:600941 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	97.79	97.86	96.81	97.07	-	-0.74%	5,627,604
Sep 15, 2026	98.16	98.65	97.60	97.79	97.79	-0.38%	4,841,855
Sep 14, 2026	97.50	99.60	97.40	98.16	98.16	0.45%	8,843,777
Sep 11, 2026	97.01	98.38	96.85	97.72	97.72	0.57%	8,868,827
Sep 10, 2026	97.13	97.82	96.84	97.17	97.17	0.06%	5,325,320
Sep 9, 2026	97.45	97.45	96.81	97.11	97.11	-0.60%	6,925,670
Sep 8, 2026	98.50	98.98	97.41	97.70	97.70	-1.01%	8,762,023
Sep 7, 2026	100.18	100.39	98.00	98.70	98.70	-1.60%	9,708,589
Sep 4, 2026	100.13	100.88	99.60	100.30	100.30	-0.23%	6,396,953
Sep 3, 2026	100.60	101.00	100.30	100.53	100.53	-0.27%	6,984,155
Sep 2, 2026	99.88	100.94	99.76	100.80	100.80	0.91%	13,265,944
Sep 1, 2026	99.00	100.20	98.40	99.89	99.89	0.85%	11,082,894
Aug 31, 2026	97.85	99.23	97.51	99.05	99.05	1.22%	10,839,268
Aug 28, 2026	97.89	98.07	96.88	97.86	97.86	-0.18%	6,665,543
Aug 27, 2026	98.27	98.45	97.18	98.04	98.04	-0.42%	5,773,901
Aug 26, 2026	98.82	98.92	98.04	98.45	98.45	-0.41%	6,286,893
Aug 25, 2026	97.60	99.06	97.54	98.86	98.86	1.36%	12,696,129
Aug 24, 2026	96.05	98.04	96.05	97.53	97.53	1.33%	12,757,470
Aug 21, 2026	96.57	96.97	96.09	96.25	96.25	-0.47%	6,270,677
Aug 20, 2026	96.86	97.44	96.33	96.70	96.70	-0.48%	8,120,913
Aug 19, 2026	95.84	97.30	95.34	97.17	97.17	1.49%	12,278,341
Aug 18, 2026	96.00	96.02	95.08	95.74	95.74	-0.29%	6,074,146
Aug 17, 2026	97.58	97.70	95.75	96.02	96.02	-1.73%	10,080,698
Aug 14, 2026	95.69	98.13	95.48	97.71	97.71	1.66%	13,792,224
Aug 13, 2026	96.19	96.44	95.82	96.11	96.11	-0.11%	5,661,481
Aug 12, 2026	96.50	96.51	95.70	96.22	96.22	-0.21%	8,143,437
Aug 11, 2026	96.52	97.26	96.02	96.42	96.42	-0.29%	6,891,569
Aug 10, 2026	95.12	97.61	94.77	96.70	96.70	1.26%	10,893,645
Aug 7, 2026	96.48	96.69	94.85	95.50	95.50	-0.98%	10,481,923
Aug 6, 2026	95.99	97.00	95.15	96.45	96.45	0.48%	9,649,467
Aug 5, 2026	96.20	96.33	95.16	95.99	95.99	-0.45%	11,438,979
Aug 4, 2026	98.82	99.18	96.09	96.42	96.42	-2.58%	15,813,983
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%	20,810,115
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%	15,674,801
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%	21,248,306
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%	10,140,754
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%	10,540,106
Jul 9, 2026	89.19	90.03	88.59	88.71	88.71	-1.38%	7,653,397