SHA:600400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	2.64	2.72	2.56	2.72	2.72	3.03%	41,607,640
Jun 15, 2026	2.61	2.69	2.59	2.64	2.64	1.15%	36,916,600
Jun 12, 2026	2.58	2.62	2.53	2.61	2.61	1.16%	23,449,178
Jun 11, 2026	2.62	2.70	2.53	2.58	2.58	-2.64%	33,169,600
Jun 10, 2026	2.61	2.67	2.56	2.65	2.65	0.76%	41,760,400
Jun 9, 2026	2.68	2.70	2.57	2.63	2.63	-1.50%	50,077,916
Jun 8, 2026	2.70	2.79	2.62	2.67	2.67	-4.64%	42,158,080
Jun 5, 2026	2.80	2.84	2.70	2.80	2.80	-	44,550,403
Jun 4, 2026	2.84	2.90	2.79	2.80	2.80	-1.06%	40,248,444
Jun 3, 2026	2.79	2.92	2.78	2.83	2.83	0.71%	54,047,555
Jun 2, 2026	2.89	2.89	2.72	2.81	2.81	-2.43%	60,315,060
Jun 1, 2026	2.92	2.95	2.84	2.88	2.88	-1.03%	55,343,670
May 29, 2026	3.10	3.10	2.80	2.91	2.91	-6.43%	93,881,468
May 28, 2026	2.89	3.12	2.89	3.11	3.11	5.78%	98,245,182
May 27, 2026	3.09	3.09	2.92	2.94	2.94	-5.16%	75,148,441
May 26, 2026	3.12	3.12	2.98	3.10	3.10	0.32%	69,828,710
May 25, 2026	3.15	3.15	2.98	3.09	3.09	-2.22%	97,426,690
May 22, 2026	3.04	3.30	3.04	3.16	3.16	4.64%	138,760,000
May 21, 2026	3.14	3.22	3.00	3.02	3.02	-2.89%	109,490,848
May 20, 2026	3.05	3.14	2.96	3.11	3.11	1.63%	106,805,788
May 19, 2026	3.03	3.13	3.01	3.06	3.06	0.99%	95,477,569