Jiangsu Hongdou Industrial Co.,LTD (SHA:600400)
China · Delayed Price · Currency is CNY 2.930
-0.030 (-1.01%)
Aug 27, 2026, 3:00 PM CST
SHA:600400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.95 | 3.04 | 2.92 | 2.96 | 2.96 | - | 38,830,825 |
| Aug 25, 2026 | 2.99 | 3.03 | 2.87 | 2.96 | 2.96 | -1.00% | 38,556,685 |
| Aug 24, 2026 | 3.15 | 3.16 | 2.96 | 2.99 | 2.99 | -4.47% | 55,538,171 |
| Aug 21, 2026 | 3.05 | 3.22 | 3.04 | 3.13 | 3.13 | 2.96% | 78,056,098 |
| Aug 20, 2026 | 3.08 | 3.12 | 3.03 | 3.04 | 3.04 | -0.98% | 43,342,134 |
| Aug 19, 2026 | 3.34 | 3.34 | 3.05 | 3.07 | 3.07 | -7.53% | 75,126,433 |
| Aug 18, 2026 | 3.25 | 3.32 | 3.21 | 3.32 | 3.32 | 1.84% | 53,679,873 |
| Aug 17, 2026 | 3.16 | 3.32 | 3.11 | 3.26 | 3.26 | 3.82% | 80,055,409 |
| Aug 14, 2026 | 3.13 | 3.20 | 3.10 | 3.14 | 3.14 | 0.32% | 56,979,718 |
| Aug 13, 2026 | 3.17 | 3.21 | 3.11 | 3.13 | 3.13 | -0.95% | 51,485,148 |
| Aug 12, 2026 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | 0.32% | 48,334,008 |
| Aug 11, 2026 | 3.12 | 3.17 | 3.04 | 3.15 | 3.15 | 0.32% | 51,673,340 |
| Aug 10, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | - | 41,820,197 |
| Aug 7, 2026 | 3.09 | 3.19 | 3.04 | 3.14 | 3.14 | 1.95% | 51,641,711 |
| Aug 6, 2026 | 3.02 | 3.09 | 2.95 | 3.08 | 3.08 | 1.99% | 47,253,000 |
| Aug 5, 2026 | 2.92 | 3.07 | 2.91 | 3.02 | 3.02 | 3.42% | 47,471,736 |
| Aug 4, 2026 | 2.85 | 2.93 | 2.82 | 2.92 | 2.92 | 3.18% | 38,615,540 |
| Aug 3, 2026 | 2.80 | 2.85 | 2.74 | 2.83 | 2.83 | 1.80% | 36,465,015 |
| Jul 31, 2026 | 2.68 | 2.85 | 2.64 | 2.78 | 2.78 | 3.73% | 62,134,320 |
| Jul 30, 2026 | 2.69 | 2.78 | 2.60 | 2.68 | 2.68 | -1.83% | 59,387,380 |
| Jul 29, 2026 | 2.67 | 2.75 | 2.57 | 2.73 | 2.73 | 2.25% | 59,388,860 |
| Jul 28, 2026 | 2.67 | 2.85 | 2.63 | 2.67 | 2.67 | - | 71,189,127 |
| Jul 27, 2026 | 2.57 | 2.70 | 2.52 | 2.67 | 2.67 | 4.30% | 48,477,640 |
| Jul 24, 2026 | 2.61 | 2.65 | 2.52 | 2.56 | 2.56 | -2.66% | 50,637,046 |
| Jul 23, 2026 | 2.64 | 2.70 | 2.57 | 2.63 | 2.63 | -1.13% | 68,751,289 |
| Jul 22, 2026 | 2.45 | 2.72 | 2.42 | 2.66 | 2.66 | 7.69% | 139,892,831 |
| Jul 21, 2026 | 2.49 | 2.49 | 2.22 | 2.47 | 2.47 | - | 84,421,645 |
| Jul 20, 2026 | 2.54 | 2.72 | 2.42 | 2.47 | 2.47 | -2.37% | 87,690,810 |
| Jul 17, 2026 | 2.76 | 2.78 | 2.51 | 2.53 | 2.53 | -8.33% | 58,130,400 |
| Jul 16, 2026 | 2.85 | 2.85 | 2.72 | 2.76 | 2.76 | -3.83% | 53,358,999 |
| Jul 15, 2026 | 2.88 | 2.94 | 2.85 | 2.87 | 2.87 | -1.37% | 42,320,800 |
| Jul 14, 2026 | 2.85 | 2.94 | 2.81 | 2.91 | 2.91 | 2.11% | 48,168,273 |
| Jul 13, 2026 | 3.04 | 3.04 | 2.84 | 2.85 | 2.85 | -7.47% | 61,334,183 |
| Jul 10, 2026 | 3.08 | 3.20 | 3.02 | 3.08 | 3.08 | -0.32% | 45,134,808 |
| Jul 9, 2026 | 3.06 | 3.15 | 3.00 | 3.09 | 3.09 | -0.32% | 44,210,517 |
| Jul 8, 2026 | 3.12 | 3.23 | 3.08 | 3.10 | 3.10 | -3.13% | 48,646,784 |
| Jul 7, 2026 | 3.25 | 3.32 | 3.14 | 3.20 | 3.20 | -1.84% | 68,932,643 |
| Jul 6, 2026 | 3.38 | 3.47 | 3.21 | 3.26 | 3.26 | -5.78% | 76,293,371 |
| Jul 3, 2026 | 3.39 | 3.55 | 3.34 | 3.46 | 3.46 | 2.06% | 74,015,850 |
| Jul 2, 2026 | 3.42 | 3.53 | 3.38 | 3.39 | 3.39 | -2.02% | 77,158,190 |
| Jul 1, 2026 | 3.36 | 3.54 | 3.23 | 3.46 | 3.46 | 5.17% | 94,705,522 |
| Jun 30, 2026 | 3.10 | 3.41 | 2.99 | 3.29 | 3.29 | 5.79% | 93,311,550 |
| Jun 29, 2026 | 3.23 | 3.32 | 3.08 | 3.11 | 3.11 | -4.89% | 88,332,348 |
| Jun 26, 2026 | 3.28 | 3.40 | 3.21 | 3.27 | 3.27 | -2.39% | 91,674,710 |
| Jun 25, 2026 | 3.09 | 3.42 | 3.05 | 3.35 | 3.35 | 6.69% | 162,469,598 |
| Jun 24, 2026 | 3.23 | 3.23 | 2.94 | 3.14 | 3.14 | -3.68% | 199,472,898 |
| Jun 23, 2026 | 3.00 | 3.26 | 2.96 | 3.26 | 3.26 | 10.14% | 104,605,973 |
| Jun 22, 2026 | 2.72 | 2.96 | 2.71 | 2.96 | 2.96 | 10.04% | 165,203,062 |
| Jun 18, 2026 | 2.65 | 2.73 | 2.52 | 2.69 | 2.69 | 0.75% | 52,033,160 |
| Jun 17, 2026 | 2.70 | 2.83 | 2.62 | 2.67 | 2.67 | -1.84% | 43,652,340 |