Shanghai Wanye Enterprises Co.,Ltd - 600641.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.3	15.71	15.71	15.76	15.18	19.24M
September 04, 2025	15.58	15.14	15.14	15.83	14.91	26.21M
September 03, 2025	15.78	15.58	15.58	16.2	15.4	25.72M
September 02, 2025	16.17	15.64	15.64	16.57	15.49	32.26M
September 01, 2025	15.75	16.09	16.09	16.15	15.73	29.95M
August 29, 2025	15.96	15.59	15.59	16.05	15.55	26.45M
August 28, 2025	15.42	15.92	15.92	15.96	15.32	26.18M
August 27, 2025	15.48	15.43	15.43	16.13	15.4	25.85M
August 26, 2025	15.18	15.59	15.59	15.96	15.06	31.6M
August 25, 2025	15.32	15.17	15.17	15.55	15.07	30.4M
August 22, 2025	15.3	15.41	15.41	15.57	15.28	21.48M
August 21, 2025	15.1	15.28	15.28	15.45	15	26.81M
August 20, 2025	14.59	15.16	15.16	15.25	14.45	26.64M
August 19, 2025	14.87	14.67	14.67	14.88	14.57	15.9M
August 18, 2025	14.9	14.85	14.85	14.97	14.75	17.48M
August 15, 2025	14.52	14.85	14.85	14.94	14.51	16.17M
August 14, 2025	14.78	14.5	14.5	14.89	14.49	11.68M
August 13, 2025	14.85	14.78	14.78	15.01	14.71	10.13M
August 12, 2025	14.73	14.8	14.8	14.91	14.56	11.85M
August 11, 2025	14.45	14.71	14.71	14.83	14.43	10.93M
August 08, 2025	14.76	14.47	14.47	14.76	14.45	8.75M
August 07, 2025	14.63	14.78	14.78	14.9	14.6	9.95M
August 06, 2025	14.66	14.73	14.73	14.85	14.61	8.22M
August 05, 2025	14.5	14.66	14.66	14.69	14.47	8.12M
August 04, 2025	14.35	14.5	14.5	14.59	14.31	8.31M
August 01, 2025	14.65	14.44	14.44	14.71	14.36	9.67M
July 31, 2025	14.8	14.62	14.62	14.98	14.54	13.9M
July 30, 2025	15	14.84	14.84	15.13	14.76	16.81M
July 29, 2025	14.86	15.09	15.09	15.25	14.85	16.94M
July 28, 2025	14.86	14.91	14.91	15.01	14.57	16.56M
July 25, 2025	14.35	14.85	14.85	14.96	14.24	23.09M
July 24, 2025	14.17	14.31	14.31	14.35	14.17	8.47M
July 23, 2025	14.18	14.2	14.2	14.44	14.16	12.42M
July 22, 2025	14.08	14.2	14.2	14.24	14	10.06M
July 21, 2025	14.08	14.09	14.09	14.15	14	10.37M
July 18, 2025	13.95	14.09	14.09	14.36	13.83	16.21M
July 17, 2025	13.82	13.93	13.93	13.96	13.75	10.71M
July 16, 2025	13.75	13.79	13.79	13.82	13.64	8.64M
July 15, 2025	13.55	13.75	13.75	13.84	13.48	17.55M
July 14, 2025	13.64	13.45	13.45	13.69	13.41	8.26M
July 11, 2025	13.57	13.61	13.61	13.77	13.39	9.69M
July 10, 2025	13.54	13.58	13.54	13.67	13.46	7M
July 09, 2025	13.58	13.51	13.47	13.64	13.5	5.94M
July 08, 2025	13.47	13.6	13.56	13.68	13.4	7.73M
July 07, 2025	13.39	13.47	13.43	13.53	13.39	4.82M
July 04, 2025	13.67	13.41	13.37	13.7	13.38	9.82M
July 03, 2025	13.8	13.74	13.7	13.9	13.71	5.83M
July 02, 2025	13.94	13.84	13.8	13.96	13.74	7.24M
July 01, 2025	13.84	13.96	13.92	14.1	13.81	11.43M
June 30, 2025	13.67	13.88	13.84	13.98	13.6	11.98M
June 27, 2025	13.35	13.52	13.48	13.68	13.34	8.42M
June 26, 2025	13.58	13.4	13.36	13.64	13.39	7.37M
June 25, 2025	13.58	13.64	13.64	13.65	13.44	7.34M
June 24, 2025	13.43	13.58	13.58	13.6	13.42	5.68M
June 23, 2025	13.2	13.4	13.4	13.45	13.15	5.18M
June 20, 2025	13.26	13.23	13.23	13.38	13.17	4.88M
June 19, 2025	13.37	13.2	13.2	13.47	13.14	6.44M
June 18, 2025	13.46	13.38	13.38	13.53	13.25	6.6M
June 17, 2025	13.6	13.53	13.53	13.66	13.48	4.34M
June 16, 2025	13.51	13.54	13.54	13.68	13.5	4.89M

Shanghai Wanye Enterprises Co.,Ltd (600641.SS) SHH