Shanxi Antai Group Co.,Ltd (SHA:600408)
China · Delayed Price · Currency is CNY 3.000
+0.020 (0.67%)
May 29, 2026, 3:00 PM CST
SHA:600408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.01 | 3.21 | 2.98 | 3.06 | - | 2.68% | 50,107,600 |
| May 28, 2026 | 2.93 | 3.00 | 2.91 | 2.98 | 2.98 | 1.71% | 37,400,500 |
| May 27, 2026 | 2.95 | 2.97 | 2.87 | 2.93 | 2.93 | -1.35% | 33,950,400 |
| May 26, 2026 | 2.98 | 3.07 | 2.93 | 2.97 | 2.97 | -1.00% | 42,900,060 |
| May 25, 2026 | 3.15 | 3.16 | 2.97 | 3.00 | 3.00 | 0.67% | 62,191,060 |
| May 22, 2026 | 2.92 | 2.99 | 2.87 | 2.98 | 2.98 | 2.05% | 32,588,090 |
| May 21, 2026 | 3.06 | 3.10 | 2.90 | 2.92 | 2.92 | -5.50% | 40,853,500 |
| May 20, 2026 | 3.18 | 3.19 | 3.05 | 3.09 | 3.09 | -2.83% | 32,259,900 |
| May 19, 2026 | 3.18 | 3.20 | 3.13 | 3.18 | 3.18 | -0.31% | 24,793,760 |
| May 18, 2026 | 3.15 | 3.20 | 3.10 | 3.19 | 3.19 | 1.27% | 28,539,200 |
| May 15, 2026 | 3.19 | 3.21 | 3.14 | 3.15 | 3.15 | -1.25% | 28,295,410 |
| May 14, 2026 | 3.26 | 3.29 | 3.18 | 3.19 | 3.19 | -2.45% | 28,933,120 |
| May 13, 2026 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | 1.87% | 35,985,650 |
| May 12, 2026 | 3.30 | 3.31 | 3.19 | 3.21 | 3.21 | -2.73% | 36,514,190 |
| May 11, 2026 | 3.32 | 3.34 | 3.25 | 3.30 | 3.30 | - | 33,516,780 |
| May 8, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 0.30% | 32,877,960 |
| May 7, 2026 | 3.36 | 3.38 | 3.25 | 3.29 | 3.29 | -2.66% | 45,905,530 |
| May 6, 2026 | 3.30 | 3.39 | 3.23 | 3.38 | 3.38 | 2.42% | 63,051,110 |
| Apr 30, 2026 | 3.34 | 3.37 | 3.28 | 3.30 | 3.30 | -1.20% | 39,073,010 |
| Apr 29, 2026 | 3.28 | 3.39 | 3.23 | 3.34 | 3.34 | 1.83% | 69,260,640 |
| Apr 28, 2026 | 3.23 | 3.30 | 3.17 | 3.28 | 3.28 | 1.86% | 63,515,800 |
| Apr 27, 2026 | 3.11 | 3.23 | 3.02 | 3.22 | 3.22 | 2.55% | 65,660,060 |
| Apr 24, 2026 | 3.16 | 3.34 | 3.13 | 3.14 | 3.14 | -0.32% | 79,637,590 |
| Apr 23, 2026 | 3.13 | 3.19 | 3.10 | 3.15 | 3.15 | -0.32% | 33,130,620 |
| Apr 22, 2026 | 3.18 | 3.18 | 3.13 | 3.16 | 3.16 | -0.94% | 25,909,630 |
| Apr 21, 2026 | 3.16 | 3.20 | 3.13 | 3.19 | 3.19 | 0.63% | 38,157,720 |
| Apr 20, 2026 | 3.13 | 3.17 | 3.09 | 3.17 | 3.17 | 1.28% | 37,867,320 |
| Apr 17, 2026 | 3.16 | 3.19 | 3.09 | 3.13 | 3.13 | -1.88% | 38,176,000 |
| Apr 16, 2026 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | 1.27% | 28,331,200 |
| Apr 15, 2026 | 3.20 | 3.21 | 3.14 | 3.15 | 3.15 | -1.87% | 28,997,300 |
| Apr 14, 2026 | 3.24 | 3.24 | 3.16 | 3.21 | 3.21 | -0.93% | 39,796,310 |
| Apr 13, 2026 | 3.20 | 3.25 | 3.17 | 3.24 | 3.24 | 1.57% | 44,884,100 |
| Apr 10, 2026 | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -1.85% | 42,748,100 |
| Apr 9, 2026 | 3.33 | 3.34 | 3.21 | 3.25 | 3.25 | -2.11% | 41,992,540 |
| Apr 8, 2026 | 3.19 | 3.33 | 3.17 | 3.32 | 3.32 | 2.15% | 64,194,320 |
| Apr 7, 2026 | 3.16 | 3.26 | 3.07 | 3.25 | 3.25 | 2.85% | 59,855,400 |
| Apr 3, 2026 | 3.38 | 3.39 | 3.13 | 3.16 | 3.16 | -7.33% | 70,993,320 |
| Apr 2, 2026 | 3.41 | 3.47 | 3.39 | 3.41 | 3.41 | - | 52,415,530 |
| Apr 1, 2026 | 3.48 | 3.50 | 3.32 | 3.41 | 3.41 | -3.12% | 70,968,560 |
| Mar 31, 2026 | 3.75 | 3.78 | 3.50 | 3.52 | 3.52 | -6.63% | 112,085,700 |
| Mar 30, 2026 | 3.90 | 4.07 | 3.71 | 3.77 | 3.77 | -3.33% | 102,937,500 |
| Mar 27, 2026 | 3.74 | 3.95 | 3.71 | 3.90 | 3.90 | 0.26% | 100,485,000 |
| Mar 26, 2026 | 4.06 | 4.19 | 3.86 | 3.89 | 3.89 | -6.27% | 135,037,800 |
| Mar 25, 2026 | 4.12 | 4.20 | 3.83 | 4.15 | 4.15 | -2.58% | 154,760,500 |
| Mar 24, 2026 | 4.10 | 4.28 | 4.10 | 4.26 | 4.26 | -2.29% | 130,725,900 |
| Mar 23, 2026 | 4.33 | 4.47 | 4.21 | 4.36 | 4.36 | 3.07% | 186,427,600 |
| Mar 20, 2026 | 4.20 | 4.49 | 4.01 | 4.23 | 4.23 | -4.94% | 184,541,800 |
| Mar 19, 2026 | 4.32 | 4.56 | 4.26 | 4.45 | 4.45 | 4.22% | 242,099,600 |
| Mar 18, 2026 | 4.37 | 4.44 | 4.12 | 4.27 | 4.27 | -0.70% | 246,313,700 |
| Mar 17, 2026 | 3.97 | 4.30 | 3.92 | 4.30 | 4.30 | 9.97% | 131,124,000 |