SHA:600941 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,080,690
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%	10,893,640
Aug 7, 2026	96.48	96.69	94.85	95.50	95.50	-0.98%	10,481,920
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%	20,810,110
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