SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.57	33.38	32.44	32.69	32.69	0.55%	24,829,685
Apr 27, 2026	33.00	33.06	32.28	32.51	32.51	-1.54%	26,193,670
Apr 24, 2026	32.50	33.40	32.44	33.02	33.02	0.92%	34,644,887
Apr 23, 2026	32.05	33.82	31.45	32.72	32.72	1.24%	43,563,504
Apr 22, 2026	32.20	32.86	32.00	32.32	32.32	1.00%	23,663,468
Apr 21, 2026	31.71	32.40	31.00	32.00	32.00	0.91%	24,663,620
Apr 20, 2026	31.60	32.16	31.47	31.71	31.71	0.19%	17,372,297
Apr 17, 2026	32.40	32.55	31.58	31.65	31.65	-2.53%	23,911,649
Apr 16, 2026	31.75	32.86	31.60	32.47	32.47	2.33%	21,428,802
Apr 15, 2026	32.71	33.28	31.65	31.73	31.73	-2.82%	27,024,842
Apr 14, 2026	33.25	33.25	32.13	32.65	32.65	-1.12%	27,982,107
Apr 13, 2026	32.89	33.35	32.35	33.02	33.02	-0.06%	22,300,420
Apr 10, 2026	33.06	33.59	32.85	33.04	33.04	0.49%	20,341,410
Apr 9, 2026	33.05	33.45	32.63	32.88	32.88	-1.38%	19,598,130
Apr 8, 2026	33.00	33.62	32.40	33.34	33.34	1.18%	31,146,456
Apr 7, 2026	31.19	33.27	30.26	32.95	32.95	3.42%	33,482,121
Apr 3, 2026	32.96	33.00	31.40	31.86	31.86	-2.98%	22,234,690
Apr 2, 2026	33.64	33.64	32.58	32.84	32.84	-2.41%	19,904,360
Apr 1, 2026	33.99	34.18	33.33	33.65	33.65	0.81%	14,500,357
Mar 31, 2026	34.33	34.43	33.20	33.38	33.38	-2.74%	17,808,680
Mar 30, 2026	33.50	34.70	33.43	34.32	34.32	1.78%	29,316,490
Mar 27, 2026	32.20	34.10	32.20	33.72	33.72	3.31%	28,104,301
Mar 26, 2026	33.08	33.60	32.33	32.64	32.64	-1.12%	24,109,070
Mar 25, 2026	31.50	33.26	31.50	33.01	33.01	5.03%	34,563,780
Mar 24, 2026	32.38	32.38	30.48	31.43	31.43	-2.09%	32,966,785
Mar 23, 2026	31.23	33.18	30.81	32.10	32.10	0.94%	43,815,630
Mar 20, 2026	32.26	32.92	31.80	31.80	31.80	-1.27%	31,732,010
Mar 19, 2026	34.59	34.88	31.92	32.21	32.21	-7.18%	54,697,540
Mar 18, 2026	35.10	35.16	34.01	34.70	34.70	-1.45%	31,205,470
Mar 17, 2026	37.29	37.98	35.03	35.21	35.21	-5.63%	46,974,550
Mar 16, 2026	40.74	42.12	37.00	37.31	37.31	-8.51%	52,051,680
Mar 13, 2026	40.34	42.68	40.13	40.78	40.78	1.09%	44,481,930
Mar 12, 2026	39.87	40.93	38.57	40.34	40.34	2.23%	37,590,980
Mar 11, 2026	38.84	39.79	37.87	39.46	39.46	1.57%	30,705,980
Mar 10, 2026	38.51	39.90	38.50	38.85	38.85	-0.92%	24,566,279
Mar 9, 2026	40.93	41.00	38.90	39.21	39.21	-2.12%	33,127,320
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