SHA:600400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	2.49	2.51	2.46	2.47	2.47	-1.20%	34,205,780
Dec 19, 2025	2.40	2.51	2.39	2.50	2.50	3.73%	67,678,080
Dec 18, 2025	2.40	2.45	2.39	2.41	2.41	-	30,969,660
Dec 17, 2025	2.40	2.42	2.36	2.41	2.41	0.42%	31,176,141
Dec 16, 2025	2.41	2.45	2.40	2.40	2.40	-0.83%	28,279,180
Dec 15, 2025	2.42	2.44	2.38	2.42	2.42	-	24,225,700
Dec 12, 2025	2.45	2.46	2.41	2.42	2.42	-1.63%	35,983,850
Dec 11, 2025	2.59	2.60	2.45	2.46	2.46	-5.02%	80,684,800
Dec 10, 2025	2.54	2.65	2.52	2.59	2.59	1.57%	58,980,250
Dec 9, 2025	2.59	2.60	2.51	2.55	2.55	-1.92%	50,391,540
Dec 8, 2025	2.57	2.62	2.56	2.60	2.60	1.56%	46,995,460
Dec 5, 2025	2.55	2.57	2.50	2.56	2.56	0.39%	39,818,815
Dec 4, 2025	2.60	2.64	2.55	2.55	2.55	-1.92%	38,053,000
Dec 3, 2025	2.65	2.69	2.58	2.60	2.60	-2.26%	51,036,680
Dec 2, 2025	2.71	2.71	2.61	2.66	2.66	-1.12%	47,504,910
Dec 1, 2025	2.67	2.75	2.64	2.69	2.69	1.13%	78,393,070
Nov 28, 2025	2.63	2.68	2.56	2.66	2.66	0.76%	72,568,304
Nov 27, 2025	2.72	2.73	2.62	2.64	2.64	-2.58%	116,089,174
Nov 26, 2025	2.55	2.79	2.54	2.71	2.71	6.69%	193,456,900
Nov 25, 2025	2.52	2.57	2.51	2.54	2.54	0.79%	34,782,050
Nov 24, 2025	2.51	2.55	2.48	2.52	2.52	1.20%	42,963,640
Nov 21, 2025	2.65	2.67	2.48	2.49	2.49	-6.74%	71,593,080
Nov 20, 2025	2.73	2.78	2.61	2.67	2.67	-2.20%	64,864,650
Nov 19, 2025	2.77	2.83	2.71	2.73	2.73	-1.80%	53,486,740