SHA:600141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	27.12	28.25	27.04	28.17	28.17	3.38%	25,354,260
Sep 29, 2025	27.35	27.65	26.20	27.25	27.25	-0.29%	21,376,070
Sep 26, 2025	27.15	27.97	27.10	27.33	27.33	0.48%	10,398,860
Sep 25, 2025	27.09	27.53	27.06	27.20	27.20	-0.40%	12,213,590
Sep 24, 2025	26.58	27.40	26.25	27.31	27.31	2.67%	13,018,090
Sep 23, 2025	26.84	26.97	26.10	26.60	26.60	-1.08%	12,816,050
Sep 22, 2025	27.44	27.47	26.70	26.89	26.89	-2.22%	12,613,900
Sep 19, 2025	27.12	27.95	27.03	27.50	27.50	1.40%	10,175,720