Shanxi Antai Group Co.,Ltd (SHA:600408)
China · Delayed Price · Currency is CNY 3.920
+0.110 (2.89%)
Feb 27, 2026, 3:00 PM CST
SHA:600408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.81 | 3.87 | 3.78 | 3.84 | - | 0.79% | 18,369,701 |
| Feb 26, 2026 | 3.91 | 3.95 | 3.79 | 3.81 | 3.81 | -2.81% | 43,310,600 |
| Feb 25, 2026 | 3.85 | 3.98 | 3.82 | 3.92 | 3.92 | 1.55% | 60,335,000 |
| Feb 24, 2026 | 3.67 | 3.87 | 3.67 | 3.86 | 3.86 | 5.75% | 69,823,700 |
| Feb 13, 2026 | 3.72 | 3.75 | 3.65 | 3.65 | 3.65 | -1.88% | 27,649,250 |
| Feb 12, 2026 | 3.79 | 3.85 | 3.72 | 3.72 | 3.72 | -2.62% | 39,022,200 |
| Feb 11, 2026 | 3.82 | 3.85 | 3.76 | 3.82 | 3.82 | - | 32,171,000 |
| Feb 10, 2026 | 3.84 | 3.85 | 3.76 | 3.82 | 3.82 | -0.26% | 38,291,201 |
| Feb 9, 2026 | 3.80 | 3.85 | 3.79 | 3.83 | 3.83 | 1.06% | 37,418,260 |
| Feb 6, 2026 | 3.75 | 3.83 | 3.68 | 3.79 | 3.79 | - | 51,109,760 |
| Feb 5, 2026 | 3.85 | 3.88 | 3.77 | 3.79 | 3.79 | -4.77% | 83,589,630 |
| Feb 4, 2026 | 3.74 | 4.04 | 3.71 | 3.98 | 3.98 | 6.13% | 117,823,900 |
| Feb 3, 2026 | 3.71 | 3.75 | 3.65 | 3.75 | 3.75 | 2.18% | 51,685,800 |
| Feb 2, 2026 | 3.87 | 3.88 | 3.63 | 3.67 | 3.67 | -8.93% | 87,178,101 |
| Jan 30, 2026 | 3.92 | 4.23 | 3.92 | 4.03 | 4.03 | 2.54% | 109,431,300 |
| Jan 29, 2026 | 4.02 | 4.10 | 3.92 | 3.93 | 3.93 | -2.72% | 76,209,400 |
| Jan 28, 2026 | 3.94 | 4.17 | 3.92 | 4.04 | 4.04 | 2.54% | 94,380,080 |
| Jan 27, 2026 | 4.03 | 4.04 | 3.88 | 3.94 | 3.94 | -3.19% | 66,581,500 |
| Jan 26, 2026 | 4.12 | 4.15 | 4.03 | 4.07 | 4.07 | -2.16% | 59,975,600 |
| Jan 23, 2026 | 4.14 | 4.16 | 4.07 | 4.16 | 4.16 | -0.24% | 84,090,641 |
| Jan 22, 2026 | 4.07 | 4.30 | 3.98 | 4.17 | 4.17 | 2.46% | 102,862,701 |
| Jan 21, 2026 | 4.17 | 4.23 | 3.91 | 4.07 | 4.07 | -5.79% | 120,376,816 |
| Jan 20, 2026 | 4.17 | 4.55 | 4.13 | 4.32 | 4.32 | 2.13% | 149,620,000 |
| Jan 19, 2026 | 4.14 | 4.30 | 4.14 | 4.23 | 4.23 | 3.17% | 83,776,300 |
| Jan 16, 2026 | 4.18 | 4.22 | 4.08 | 4.10 | 4.10 | -1.91% | 56,170,320 |
| Jan 15, 2026 | 4.28 | 4.30 | 4.13 | 4.18 | 4.18 | -3.02% | 65,130,660 |
| Jan 14, 2026 | 4.27 | 4.39 | 4.26 | 4.31 | 4.31 | -1.15% | 85,942,180 |
| Jan 13, 2026 | 4.52 | 4.56 | 4.33 | 4.36 | 4.36 | -3.54% | 97,813,710 |
| Jan 12, 2026 | 4.55 | 4.55 | 4.43 | 4.52 | 4.52 | 1.35% | 118,816,100 |
| Jan 9, 2026 | 4.55 | 4.59 | 4.42 | 4.46 | 4.46 | -2.83% | 159,141,400 |
| Jan 8, 2026 | 4.78 | 4.94 | 4.57 | 4.59 | 4.59 | 0.88% | 268,574,700 |
| Jan 7, 2026 | 4.25 | 4.55 | 4.22 | 4.55 | 4.55 | 9.90% | 210,464,800 |
| Jan 6, 2026 | 4.03 | 4.17 | 4.01 | 4.14 | 4.14 | 2.73% | 84,186,500 |
| Jan 5, 2026 | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | - | 62,703,900 |
| Dec 31, 2025 | 4.18 | 4.19 | 3.96 | 4.03 | 4.03 | -2.66% | 78,479,720 |
| Dec 30, 2025 | 4.22 | 4.24 | 4.08 | 4.14 | 4.14 | -1.90% | 85,272,540 |
| Dec 29, 2025 | 4.38 | 4.40 | 4.22 | 4.22 | 4.22 | -4.09% | 84,454,900 |
| Dec 26, 2025 | 4.44 | 4.50 | 4.39 | 4.40 | 4.40 | -1.12% | 89,177,950 |
| Dec 25, 2025 | 4.45 | 4.49 | 4.41 | 4.45 | 4.45 | -1.11% | 70,293,040 |
| Dec 24, 2025 | 4.48 | 4.54 | 4.37 | 4.50 | 4.50 | -0.88% | 70,613,630 |
| Dec 23, 2025 | 4.69 | 4.70 | 4.48 | 4.54 | 4.54 | -3.81% | 100,496,500 |
| Dec 22, 2025 | 4.75 | 4.80 | 4.63 | 4.72 | 4.72 | 0.21% | 101,698,600 |
| Dec 19, 2025 | 4.64 | 4.85 | 4.52 | 4.71 | 4.71 | -1.67% | 137,283,100 |
| Dec 18, 2025 | 4.80 | 5.00 | 4.62 | 4.79 | 4.79 | 4.59% | 188,377,900 |
| Dec 17, 2025 | 4.66 | 4.67 | 4.35 | 4.58 | 4.58 | -0.87% | 102,213,120 |
| Dec 16, 2025 | 5.04 | 5.08 | 4.56 | 4.62 | 4.62 | -8.15% | 174,122,200 |
| Dec 15, 2025 | 4.51 | 5.03 | 4.51 | 5.03 | 5.03 | 10.07% | 132,453,700 |
| Dec 12, 2025 | 4.51 | 4.83 | 4.49 | 4.57 | 4.57 | 0.66% | 110,741,000 |
| Dec 11, 2025 | 4.79 | 4.87 | 4.50 | 4.54 | 4.54 | -6.97% | 124,668,400 |
| Dec 10, 2025 | 4.80 | 5.12 | 4.80 | 4.88 | 4.88 | 1.46% | 132,518,220 |