SHA:600408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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