SHA:600408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	2.39	2.43	2.34	2.37	2.37	-0.84%	29,564,800
Jul 7, 2026	2.47	2.48	2.37	2.39	2.39	-4.02%	31,418,200
Jul 6, 2026	2.50	2.53	2.45	2.49	2.49	-1.19%	30,207,892
Jul 3, 2026	2.45	2.53	2.45	2.52	2.52	2.02%	39,533,301
Jul 2, 2026	2.46	2.60	2.45	2.47	2.47	0.82%	47,679,359
Jul 1, 2026	2.37	2.49	2.33	2.45	2.45	2.94%	56,385,064
Jun 30, 2026	2.38	2.42	2.33	2.38	2.38	-0.42%	34,196,862
Jun 29, 2026	2.37	2.42	2.32	2.39	2.39	1.27%	37,317,361
Jun 26, 2026	2.40	2.41	2.34	2.36	2.36	-2.07%	35,343,359
Jun 25, 2026	2.45	2.45	2.34	2.41	2.41	-1.23%	41,363,102
Jun 24, 2026	2.59	2.61	2.40	2.44	2.44	-7.22%	59,254,461
Jun 23, 2026	2.58	2.74	2.57	2.63	2.63	0.77%	53,490,101
Jun 22, 2026	2.57	2.61	2.50	2.61	2.61	1.56%	46,170,201
Jun 18, 2026	2.65	2.65	2.54	2.57	2.57	-3.38%	47,368,245
Jun 17, 2026	2.79	2.79	2.64	2.66	2.66	-4.66%	58,221,700
Jun 16, 2026	2.81	2.81	2.71	2.79	2.79	-1.41%	60,649,202
Jun 15, 2026	2.83	2.91	2.80	2.83	2.83	-1.74%	65,048,500
Jun 12, 2026	2.88	2.99	2.74	2.88	2.88	-1.37%	113,349,100
Jun 11, 2026	2.91	3.20	2.91	2.92	2.92	-0.68%	125,533,700
Jun 10, 2026	3.21	3.21	2.91	2.94	2.94	-7.55%	119,345,200
Jun 9, 2026	3.32	3.38	3.07	3.18	3.18	-6.74%	155,478,160
Jun 8, 2026	3.41	3.74	3.37	3.41	3.41	-5.01%	192,929,930
Jun 5, 2026	3.67	3.82	3.50	3.59	3.59	3.46%	282,806,800
Jun 4, 2026	3.17	3.47	3.15	3.47	3.47	10.16%	153,013,900
Jun 3, 2026	3.06	3.17	2.97	3.15	3.15	1.61%	74,340,870
Jun 2, 2026	3.15	3.24	3.08	3.10	3.10	-3.13%	87,125,200
Jun 1, 2026	2.97	3.28	2.91	3.20	3.20	6.67%	114,068,500
May 29, 2026	3.01	3.21	2.96	3.00	3.00	0.67%	74,673,300
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