SHA:600408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	3.04	3.09	3.00	3.08	3.08	0.98%	39,120,500
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%	67,118,540
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%	93,999,800
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%	84,283,000
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%	147,495,200
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
Aug 17, 2026	2.79	2.85	2.75	2.85	2.85	2.52%	30,174,398
Aug 14, 2026	2.82	2.84	2.74	2.78	2.78	-1.42%	28,249,500
Aug 13, 2026	2.88	2.89	2.81	2.82	2.82	-2.42%	33,965,200
Aug 12, 2026	2.83	2.92	2.83	2.89	2.89	1.05%	41,196,700
Aug 11, 2026	2.88	2.90	2.80	2.86	2.86	1.06%	47,404,100
Aug 10, 2026	2.74	2.84	2.71	2.83	2.83	3.28%	50,093,340
Aug 7, 2026	2.77	2.79	2.68	2.74	2.74	-4.53%	72,819,800
Aug 6, 2026	2.79	2.90	2.73	2.87	2.87	3.61%	87,419,100
Aug 5, 2026	2.75	2.78	2.71	2.77	2.77	0.73%	29,626,700
Aug 4, 2026	2.75	2.77	2.70	2.75	2.75	0.36%	31,953,100
Aug 3, 2026	2.66	2.74	2.64	2.74	2.74	3.01%	40,050,214
Jul 31, 2026	2.62	2.69	2.59	2.66	2.66	1.14%	34,910,100
Jul 30, 2026	2.66	2.74	2.60	2.63	2.63	-1.87%	40,004,300
Jul 29, 2026	2.62	2.71	2.60	2.68	2.68	2.29%	38,703,300
Jul 28, 2026	2.56	2.66	2.56	2.62	2.62	1.55%	31,840,210
Jul 27, 2026	2.47	2.59	2.47	2.58	2.58	2.79%	34,549,700
Jul 24, 2026	2.62	2.66	2.50	2.51	2.51	-4.56%	40,657,131
Jul 23, 2026	2.54	2.65	2.53	2.63	2.63	2.33%	58,925,100
Jul 22, 2026	2.40	2.58	2.39	2.57	2.57	5.76%	78,094,885
Jul 21, 2026	2.49	2.49	2.32	2.43	2.43	-4.33%	71,595,601
Jul 20, 2026	2.47	2.65	2.47	2.54	2.54	2.01%	71,137,256
Jul 17, 2026	2.55	2.66	2.45	2.49	2.49	-2.35%	50,948,740
Jul 16, 2026	2.51	2.60	2.49	2.55	2.55	-0.39%	46,236,621
Jul 15, 2026	2.50	2.67	2.47	2.56	2.56	-0.39%	78,010,503
Jul 14, 2026	2.40	2.58	2.38	2.57	2.57	7.08%	80,853,000
Jul 13, 2026	2.47	2.55	2.37	2.40	2.40	-3.61%	48,291,600
Jul 10, 2026	2.38	2.54	2.31	2.49	2.49	4.18%	65,211,500
Jul 9, 2026	2.35	2.44	2.33	2.39	2.39	0.84%	41,993,001