SHA:600400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.26	2.30	2.26	2.27	2.27	0.44%	23,283,350
Mar 11, 2026	2.27	2.27	2.24	2.26	2.26	-	16,876,900
Mar 10, 2026	2.25	2.27	2.25	2.26	2.26	0.89%	16,149,360
Mar 9, 2026	2.24	2.26	2.22	2.24	2.24	-0.88%	19,952,020
Mar 6, 2026	2.22	2.27	2.21	2.26	2.26	1.80%	24,983,940
Mar 5, 2026	2.22	2.25	2.21	2.22	2.22	0.91%	24,279,150
Mar 4, 2026	2.21	2.22	2.17	2.20	2.20	-1.35%	27,399,552
Mar 3, 2026	2.29	2.31	2.23	2.23	2.23	-2.62%	36,468,940
Mar 2, 2026	2.35	2.35	2.27	2.29	2.29	-2.97%	38,648,340
Feb 27, 2026	2.35	2.37	2.33	2.36	2.36	0.43%	18,436,196
Feb 26, 2026	2.40	2.41	2.34	2.35	2.35	-1.67%	25,394,150
Feb 25, 2026	2.36	2.42	2.34	2.39	2.39	1.27%	36,609,040
Feb 24, 2026	2.32	2.36	2.32	2.36	2.36	2.61%	32,356,840
Feb 13, 2026	2.34	2.36	2.30	2.30	2.30	-2.13%	29,288,700
Feb 12, 2026	2.40	2.41	2.35	2.35	2.35	-2.08%	29,754,620
Feb 11, 2026	2.43	2.43	2.39	2.40	2.40	-0.83%	26,098,900
Feb 10, 2026	2.40	2.44	2.38	2.42	2.42	0.83%	43,637,880
Feb 9, 2026	2.38	2.41	2.37	2.40	2.40	1.27%	37,260,610
Feb 6, 2026	2.34	2.39	2.33	2.37	2.37	-0.42%	29,924,430
Feb 5, 2026	2.36	2.41	2.35	2.38	2.38	0.85%	33,556,470
Feb 4, 2026	2.34	2.37	2.33	2.36	2.36	0.85%	25,569,610
Feb 3, 2026	2.34	2.36	2.33	2.34	2.34	-	18,493,820
Feb 2, 2026	2.35	2.38	2.33	2.34	2.34	-0.85%	19,549,400
Jan 30, 2026	2.37	2.39	2.34	2.36	2.36	-0.42%	21,845,730
Jan 29, 2026	2.35	2.39	2.33	2.37	2.37	0.42%	28,652,494
Jan 28, 2026	2.35	2.37	2.35	2.36	2.36	-	19,335,190
Jan 27, 2026	2.39	2.39	2.34	2.36	2.36	-1.26%	31,386,510
Jan 26, 2026	2.44	2.45	2.37	2.39	2.39	-2.45%	40,298,580
Jan 23, 2026	2.41	2.45	2.40	2.45	2.45	1.66%	42,048,750
Jan 22, 2026	2.37	2.41	2.36	2.41	2.41	1.69%	34,122,990
Jan 21, 2026	2.39	2.40	2.36	2.37	2.37	-1.66%	37,340,704
Jan 20, 2026	2.39	2.44	2.37	2.41	2.41	0.42%	57,987,030
Jan 19, 2026	2.39	2.41	2.38	2.40	2.40	-	25,962,719
Jan 16, 2026	2.44	2.45	2.39	2.40	2.40	-1.23%	30,710,650
Jan 15, 2026	2.48	2.49	2.43	2.43	2.43	-2.41%	43,247,320
Jan 14, 2026	2.47	2.53	2.45	2.49	2.49	0.40%	66,240,312
Jan 13, 2026	2.50	2.54	2.47	2.48	2.48	-0.80%	62,310,840
Jan 12, 2026	2.48	2.51	2.47	2.50	2.50	0.81%	58,639,560
Jan 9, 2026	2.48	2.49	2.45	2.48	2.48	-0.40%	47,865,744
Jan 8, 2026	2.41	2.55	2.40	2.49	2.49	3.32%	84,210,460
Jan 7, 2026	2.45	2.46	2.41	2.41	2.41	-1.63%	34,984,430
Jan 6, 2026	2.40	2.45	2.40	2.45	2.45	1.66%	38,839,940
Jan 5, 2026	2.38	2.41	2.37	2.41	2.41	1.26%	24,861,050
Dec 31, 2025	2.39	2.40	2.36	2.38	2.38	-0.42%	27,285,800
Dec 30, 2025	2.40	2.43	2.38	2.39	2.39	-0.83%	29,051,990
Dec 29, 2025	2.43	2.45	2.40	2.41	2.41	-0.41%	27,186,300
Dec 26, 2025	2.42	2.44	2.40	2.42	2.42	-	28,631,711
Dec 25, 2025	2.41	2.43	2.39	2.42	2.42	0.41%	29,483,260
Dec 24, 2025	2.40	2.41	2.38	2.41	2.41	0.42%	26,223,763
Dec 23, 2025	2.46	2.47	2.39	2.40	2.40	-2.83%	44,196,010