Jiangsu Hongdou Industrial Co.,LTD (SHA:600400)
China · Delayed Price · Currency is CNY 3.290
-0.020 (-0.60%)
Sep 30, 2026, 3:00 PM CST
SHA:600400 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.33 | 3.38 | 3.26 | 3.29 | 3.29 | -0.60% | 33,360,373 |
| Sep 29, 2026 | 3.29 | 3.35 | 3.28 | 3.31 | 3.31 | -0.30% | 26,933,843 |
| Sep 28, 2026 | 3.41 | 3.42 | 3.30 | 3.32 | 3.32 | -2.64% | 42,124,702 |
| Sep 24, 2026 | 3.38 | 3.46 | 3.34 | 3.41 | 3.41 | 1.19% | 44,107,025 |
| Sep 23, 2026 | 3.44 | 3.45 | 3.32 | 3.37 | 3.37 | -1.75% | 57,381,797 |
| Sep 22, 2026 | 3.55 | 3.65 | 3.39 | 3.43 | 3.43 | -4.72% | 98,235,895 |
| Sep 21, 2026 | 3.40 | 3.66 | 3.32 | 3.60 | 3.60 | 4.05% | 153,819,782 |
| Sep 18, 2026 | 3.34 | 3.56 | 3.21 | 3.46 | 3.46 | 3.90% | 153,214,716 |
| Sep 17, 2026 | 3.17 | 3.36 | 3.15 | 3.33 | 3.33 | 4.06% | 76,843,569 |
| Sep 16, 2026 | 3.10 | 3.22 | 3.04 | 3.20 | 3.20 | 3.23% | 66,494,097 |
| Sep 15, 2026 | 3.10 | 3.21 | 3.08 | 3.10 | 3.10 | - | 56,923,000 |
| Sep 14, 2026 | 3.11 | 3.18 | 3.08 | 3.10 | 3.10 | -1.27% | 53,730,900 |
| Sep 11, 2026 | 3.13 | 3.17 | 2.98 | 3.14 | 3.14 | 0.32% | 70,778,937 |
| Sep 10, 2026 | 3.09 | 3.14 | 3.01 | 3.13 | 3.13 | 1.62% | 60,176,075 |
| Sep 9, 2026 | 3.20 | 3.20 | 3.05 | 3.08 | 3.08 | -3.75% | 71,311,490 |
| Sep 8, 2026 | 3.35 | 3.35 | 3.15 | 3.20 | 3.20 | 1.59% | 123,371,704 |
| Sep 7, 2026 | 2.88 | 3.15 | 2.87 | 3.15 | 3.15 | 10.14% | 62,241,123 |
| Sep 4, 2026 | 2.90 | 2.93 | 2.84 | 2.86 | 2.86 | -1.38% | 39,063,640 |
| Sep 3, 2026 | 2.93 | 2.98 | 2.88 | 2.90 | 2.90 | -0.68% | 36,003,718 |
| Sep 2, 2026 | 2.91 | 2.97 | 2.84 | 2.92 | 2.92 | -0.34% | 38,436,379 |
| Sep 1, 2026 | 2.91 | 2.95 | 2.87 | 2.93 | 2.93 | 0.34% | 26,224,400 |
| Aug 31, 2026 | 2.88 | 2.98 | 2.79 | 2.92 | 2.92 | 0.34% | 49,243,802 |
| Aug 28, 2026 | 2.93 | 2.96 | 2.91 | 2.91 | 2.91 | -0.68% | 33,072,640 |
| Aug 27, 2026 | 2.94 | 3.04 | 2.92 | 2.93 | 2.93 | -1.01% | 41,902,530 |
| 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 |