Shanxi Antai Group Co.,Ltd (SHA:600408)
China · Delayed Price · Currency is CNY 3.220
-0.040 (-1.23%)
Nov 3, 2026, 3:00 PM CST
SHA:600408 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.20 | 3.39 | 3.18 | 3.22 | 3.22 | -1.23% | 113,993,200 |
| Nov 2, 2026 | 3.28 | 3.30 | 3.08 | 3.26 | 3.26 | 1.24% | 85,370,700 |
| Oct 30, 2026 | 3.43 | 3.44 | 3.20 | 3.22 | 3.22 | -6.67% | 118,512,200 |
| Oct 29, 2026 | 3.60 | 3.75 | 3.43 | 3.45 | 3.45 | -4.17% | 134,614,420 |
| Oct 28, 2026 | 3.50 | 3.75 | 3.50 | 3.60 | 3.60 | 2.86% | 146,320,600 |
| Oct 27, 2026 | 3.34 | 3.70 | 3.34 | 3.50 | 3.50 | 3.24% | 161,864,500 |
| Oct 26, 2026 | 3.29 | 3.45 | 3.22 | 3.39 | 3.39 | 1.50% | 108,456,610 |
| Oct 23, 2026 | 3.20 | 3.40 | 3.09 | 3.34 | 3.34 | 0.30% | 127,597,600 |
| Oct 22, 2026 | 3.63 | 3.67 | 3.33 | 3.33 | 3.33 | -10.00% | 154,305,000 |
| Oct 21, 2026 | 3.55 | 3.84 | 3.45 | 3.70 | 3.70 | 3.06% | 185,457,310 |
| Oct 20, 2026 | 3.76 | 3.82 | 3.50 | 3.59 | 3.59 | -7.24% | 177,020,203 |
| Oct 19, 2026 | 3.75 | 4.05 | 3.62 | 3.87 | 3.87 | 4.03% | 178,564,903 |
| Oct 16, 2026 | 3.66 | 3.89 | 3.59 | 3.72 | 3.72 | -0.27% | 165,288,495 |
| Oct 15, 2026 | 3.82 | 4.02 | 3.65 | 3.73 | 3.73 | -8.13% | 224,641,929 |
| Oct 14, 2026 | 3.67 | 4.06 | 3.55 | 4.06 | 4.06 | 10.03% | 292,853,032 |
| Oct 13, 2026 | 3.45 | 3.88 | 3.40 | 3.69 | 3.69 | 4.53% | 248,718,401 |
| Oct 12, 2026 | 3.77 | 4.07 | 3.51 | 3.53 | 3.53 | -6.61% | 258,205,817 |
| Oct 9, 2026 | 3.49 | 3.78 | 3.31 | 3.78 | 3.78 | 9.88% | 210,563,162 |
| Oct 8, 2026 | 3.15 | 3.44 | 3.15 | 3.44 | 3.44 | 9.90% | 64,692,721 |
| Sep 30, 2026 | 3.03 | 3.14 | 3.03 | 3.13 | 3.13 | 2.96% | 42,580,646 |
| Sep 29, 2026 | 3.00 | 3.16 | 2.99 | 3.04 | 3.04 | 0.66% | 54,001,500 |
| Sep 28, 2026 | 3.02 | 3.04 | 2.91 | 3.02 | 3.02 | -0.33% | 39,276,500 |
| Sep 24, 2026 | 3.00 | 3.18 | 2.97 | 3.03 | 3.03 | 1.68% | 55,110,220 |
| Sep 23, 2026 | 3.13 | 3.14 | 2.97 | 2.98 | 2.98 | -4.79% | 54,781,135 |
| Sep 22, 2026 | 3.11 | 3.19 | 3.02 | 3.13 | 3.13 | 0.97% | 48,965,141 |
| Sep 21, 2026 | 3.01 | 3.11 | 2.98 | 3.10 | 3.10 | 2.31% | 32,008,800 |
| Sep 18, 2026 | 3.04 | 3.08 | 2.99 | 3.03 | 3.03 | -1.62% | 31,582,140 |
| Sep 17, 2026 | 3.09 | 3.10 | 2.97 | 3.08 | 3.08 | - | 39,257,645 |
| Sep 16, 2026 | 3.04 | 3.09 | 3.00 | 3.08 | 3.08 | 0.98% | 39,120,505 |
| Sep 15, 2026 | 3.11 | 3.16 | 3.04 | 3.05 | 3.05 | -1.93% | 40,282,300 |
| Sep 14, 2026 | 3.13 | 3.19 | 3.09 | 3.11 | 3.11 | -0.64% | 34,307,000 |
| Sep 11, 2026 | 3.29 | 3.32 | 3.10 | 3.13 | 3.13 | -5.44% | 54,400,741 |
| Sep 10, 2026 | 3.30 | 3.38 | 3.24 | 3.31 | 3.31 | 0.30% | 67,118,546 |
| Sep 9, 2026 | 3.22 | 3.33 | 3.16 | 3.30 | 3.30 | 1.85% | 64,264,141 |
| Sep 8, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.24 | 5.88% | 63,456,300 |
| Sep 7, 2026 | 3.03 | 3.08 | 3.00 | 3.06 | 3.06 | 0.33% | 36,070,560 |
| Sep 4, 2026 | 3.05 | 3.11 | 2.97 | 3.05 | 3.05 | 0.66% | 51,679,800 |
| Sep 3, 2026 | 3.03 | 3.15 | 3.01 | 3.03 | 3.03 | -1.62% | 72,041,100 |
| Sep 2, 2026 | 3.36 | 3.40 | 3.04 | 3.08 | 3.08 | -3.14% | 93,999,806 |
| Sep 1, 2026 | 3.07 | 3.24 | 3.07 | 3.18 | 3.18 | 2.58% | 70,155,026 |
| Aug 31, 2026 | 3.12 | 3.14 | 3.06 | 3.10 | 3.10 | 0.32% | 54,848,102 |
| Aug 28, 2026 | 3.06 | 3.12 | 3.02 | 3.09 | 3.09 | 1.64% | 52,260,100 |
| Aug 27, 2026 | 2.95 | 3.06 | 2.93 | 3.04 | 3.04 | 2.70% | 61,595,202 |
| Aug 26, 2026 | 2.92 | 3.00 | 2.88 | 2.96 | 2.96 | 0.34% | 58,081,420 |
| Aug 25, 2026 | 2.85 | 2.98 | 2.82 | 2.95 | 2.95 | 3.15% | 84,283,001 |
| Aug 24, 2026 | 2.87 | 2.95 | 2.81 | 2.86 | 2.86 | -0.35% | 73,968,600 |
| Aug 21, 2026 | 2.72 | 2.87 | 2.70 | 2.87 | 2.87 | 2.14% | 96,098,620 |
| Aug 20, 2026 | 2.85 | 2.96 | 2.77 | 2.81 | 2.81 | -8.77% | 147,495,251 |
| Aug 19, 2026 | 2.89 | 3.15 | 2.82 | 3.08 | 3.08 | 7.32% | 171,314,111 |
| Aug 18, 2026 | 2.84 | 2.91 | 2.83 | 2.87 | 2.87 | 0.70% | 36,399,210 |