SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.93	41.00	38.90	39.47	-	-1.47%	24,736,117
Mar 6, 2026	38.72	40.65	38.39	40.06	40.06	2.61%	30,753,660
Mar 5, 2026	40.07	40.07	38.68	39.04	39.04	-0.56%	23,403,340
Mar 4, 2026	38.93	41.10	38.50	39.26	39.26	-0.28%	29,241,700
Mar 3, 2026	42.44	43.08	39.30	39.37	39.37	-7.80%	44,169,060
Mar 2, 2026	44.00	44.60	41.74	42.70	42.70	-0.93%	40,512,520
Feb 27, 2026	42.66	43.97	42.31	43.10	43.10	0.51%	31,967,030
Feb 26, 2026	43.58	44.20	42.54	42.88	42.88	-1.99%	45,892,880
Feb 25, 2026	42.16	45.49	42.16	43.75	43.75	5.29%	67,434,860
Feb 24, 2026	39.20	41.55	38.93	41.55	41.55	10.01%	45,082,060
Feb 13, 2026	38.42	38.81	37.77	37.77	37.77	-2.60%	15,203,885
Feb 12, 2026	38.42	39.15	38.20	38.78	38.78	0.34%	14,511,150
Feb 11, 2026	37.76	39.11	37.62	38.65	38.65	2.38%	21,219,100
Feb 10, 2026	38.40	38.40	37.37	37.75	37.75	-1.62%	19,296,920
Feb 9, 2026	38.28	38.42	37.38	38.37	38.37	2.05%	23,041,890
Feb 6, 2026	36.60	38.41	36.06	37.60	37.60	0.94%	20,985,700
Feb 5, 2026	37.87	38.13	36.84	37.25	37.25	-1.79%	16,047,520
Feb 4, 2026	38.26	38.44	37.35	37.93	37.93	-0.58%	21,637,760
Feb 3, 2026	37.42	38.29	36.68	38.15	38.15	3.75%	28,917,850
Feb 2, 2026	39.80	40.16	36.69	36.77	36.77	-9.37%	52,393,339
Jan 30, 2026	41.44	42.45	39.99	40.57	40.57	-3.40%	35,326,410
Jan 29, 2026	43.23	44.09	41.70	42.00	42.00	-3.80%	25,609,420
Jan 28, 2026	42.63	43.80	41.95	43.66	43.66	2.08%	27,259,880
Jan 27, 2026	43.00	43.66	41.56	42.77	42.77	-0.77%	24,181,390
Jan 26, 2026	42.26	44.10	42.17	43.10	43.10	2.01%	21,620,944
Jan 23, 2026	42.70	42.75	40.91	42.25	42.25	0.28%	17,827,640
Jan 22, 2026	42.40	43.06	41.51	42.13	42.13	1.13%	19,881,780
Jan 21, 2026	41.50	42.02	40.55	41.66	41.66	0.68%	16,551,696
Jan 20, 2026	41.80	42.86	40.51	41.38	41.38	-0.29%	23,744,490
Jan 19, 2026	40.16	42.00	39.72	41.50	41.50	2.70%	22,919,820
Jan 16, 2026	40.46	41.35	39.91	40.41	40.41	-0.10%	16,234,874
Jan 15, 2026	39.77	41.68	39.50	40.45	40.45	2.28%	27,545,290
Jan 14, 2026	38.46	40.17	37.71	39.55	39.55	2.99%	29,447,170
Jan 13, 2026	36.60	39.55	36.50	38.40	38.40	5.61%	28,116,540
Jan 12, 2026	37.22	37.37	35.96	36.36	36.36	-2.94%	23,504,890
Jan 9, 2026	37.00	37.85	36.48	37.46	37.46	0.03%	28,826,410
Jan 8, 2026	37.50	37.66	36.69	37.45	37.45	0.40%	21,178,270
Jan 7, 2026	37.59	37.59	36.37	37.30	37.30	-0.53%	21,937,410
Jan 6, 2026	34.44	37.77	34.41	37.50	37.50	8.89%	38,579,903
Jan 5, 2026	34.58	35.30	34.15	34.44	34.44	-0.40%	20,698,250
Dec 31, 2025	34.73	35.06	34.38	34.58	34.58	-0.40%	9,610,355
Dec 30, 2025	34.00	35.27	33.70	34.72	34.72	1.25%	15,352,490
Dec 29, 2025	35.18	35.50	34.26	34.29	34.29	-1.92%	21,521,420
Dec 26, 2025	34.90	35.41	34.68	34.96	34.96	0.17%	16,453,820
Dec 25, 2025	34.72	35.76	34.50	34.90	34.90	0.49%	17,767,010
Dec 24, 2025	34.35	34.92	33.92	34.73	34.73	1.11%	20,402,720
Dec 23, 2025	33.65	34.74	33.65	34.35	34.35	1.30%	16,414,800
Dec 22, 2025	33.62	34.00	33.17	33.91	33.91	0.92%	14,970,850
Dec 19, 2025	32.72	33.84	32.40	33.60	33.60	2.50%	20,499,630
Dec 18, 2025	32.10	33.30	31.90	32.78	32.78	1.96%	21,883,630
Dec 17, 2025	30.58	32.58	30.58	32.15	32.15	5.17%	23,388,230
Dec 16, 2025	31.23	31.29	30.16	30.57	30.57	-2.33%	15,519,270
Dec 15, 2025	31.08	31.92	30.88	31.30	31.30	-0.16%	14,723,680
Dec 12, 2025	32.00	32.32	31.19	31.35	31.35	-1.57%	16,741,010
Dec 11, 2025	32.34	33.12	31.78	31.85	31.85	-1.12%	13,411,870
Dec 10, 2025	31.99	32.55	31.80	32.21	32.21	0.31%	13,393,816
Dec 9, 2025	32.71	32.99	31.87	32.11	32.11	-2.67%	20,559,522
Dec 8, 2025	33.58	33.59	32.44	32.99	32.99	-1.76%	21,521,900
Dec 5, 2025	33.12	33.74	31.90	33.58	33.58	3.07%	26,981,400
Dec 4, 2025	31.93	33.16	31.90	32.58	32.58	1.40%	19,152,830
Dec 3, 2025	32.58	33.07	31.85	32.13	32.13	-0.65%	16,342,490
Dec 2, 2025	32.27	32.96	31.92	32.34	32.34	-0.09%	12,634,200
Dec 1, 2025	32.57	33.27	32.16	32.37	32.37	-0.40%	21,649,520
Nov 28, 2025	31.30	33.05	31.26	32.50	32.50	3.17%	25,393,410
Nov 27, 2025	30.51	31.90	30.47	31.50	31.50	3.24%	26,504,400
Nov 26, 2025	30.80	31.20	30.46	30.51	30.51	-0.88%	19,983,810
Nov 25, 2025	30.80	31.29	30.43	30.78	30.78	0.59%	23,759,200
Nov 24, 2025	31.78	31.78	30.19	30.60	30.60	-2.86%	30,336,700
Nov 21, 2025	32.17	32.56	30.38	31.50	31.50	-4.26%	46,521,020
Nov 20, 2025	34.00	35.00	32.83	32.90	32.90	-3.69%	41,153,770
Nov 19, 2025	33.79	34.80	33.32	34.16	34.16	0.62%	37,149,370
Nov 18, 2025	34.95	36.11	33.71	33.95	33.95	-4.63%	50,949,380
Nov 17, 2025	36.48	36.95	35.24	35.60	35.60	1.98%	51,362,510
Nov 14, 2025	34.51	35.70	34.17	34.91	34.91	0.58%	47,183,110
Nov 13, 2025	32.99	35.46	32.67	34.71	34.71	6.54%	66,907,170
Nov 12, 2025	32.20	33.12	31.20	32.58	32.58	-0.03%	36,124,000
Nov 11, 2025	33.15	33.30	32.49	32.59	32.59	-1.69%	41,151,490
Nov 10, 2025	33.17	34.55	32.64	33.15	33.15	2.82%	70,568,040
Nov 7, 2025	31.16	32.95	30.61	32.24	32.24	4.71%	61,455,450
Nov 6, 2025	28.87	31.38	28.87	30.79	30.79	6.58%	50,490,070
Nov 5, 2025	27.10	29.08	26.99	28.89	28.89	5.02%	32,495,440
Nov 4, 2025	28.50	29.10	27.35	27.51	27.51	-3.51%	18,950,360
Nov 3, 2025	28.60	28.72	27.95	28.51	28.51	-0.21%	18,037,830
Oct 31, 2025	28.70	29.47	28.21	28.57	28.57	0.32%	30,039,480
Oct 30, 2025	28.36	29.20	27.96	28.48	28.48	0.25%	27,018,620
Oct 29, 2025	27.51	28.66	27.37	28.41	28.41	3.91%	25,075,310
Oct 28, 2025	26.90	27.89	26.79	27.34	27.34	2.32%	24,557,160
Oct 27, 2025	26.79	27.46	26.60	26.72	26.72	0.91%	18,122,730
Oct 24, 2025	26.77	27.18	26.28	26.48	26.48	-0.56%	11,752,480
Oct 23, 2025	26.33	26.70	25.61	26.63	26.63	0.87%	13,945,900
Oct 22, 2025	26.88	26.97	26.34	26.40	26.40	-1.86%	12,144,680
Oct 21, 2025	26.41	27.01	25.12	26.90	26.90	-0.04%	23,516,070
Oct 20, 2025	26.99	27.69	26.06	26.91	26.91	1.05%	28,427,860
Oct 17, 2025	27.30	27.46	26.56	26.63	26.63	-2.38%	22,140,770
Oct 16, 2025	29.00	29.16	27.04	27.28	27.28	-6.67%	40,697,780
Oct 15, 2025	29.65	30.07	28.98	29.23	29.23	-	16,133,360
Oct 14, 2025	31.00	31.38	28.97	29.23	29.23	-2.99%	24,147,750
Oct 13, 2025	29.12	30.36	29.11	30.13	30.13	-1.05%	21,413,610
Oct 10, 2025	29.64	30.87	29.42	30.45	30.45	2.18%	29,857,840
Oct 9, 2025	28.58	29.97	27.92	29.80	29.80	5.79%	36,682,630