SHA:600409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	6.49	6.63	6.20	6.24	6.24	-5.17%	62,322,390
Jul 23, 2026	5.96	6.58	5.89	6.58	6.58	10.03%	54,061,530
Jul 22, 2026	5.91	6.08	5.84	5.98	5.98	1.01%	33,237,460
Jul 21, 2026	5.78	6.04	5.74	5.92	5.92	2.96%	48,429,890
Jul 20, 2026	5.61	5.81	5.56	5.75	5.75	2.50%	42,262,183
Jul 17, 2026	5.59	5.79	5.56	5.61	5.61	-0.18%	42,522,809
Jul 16, 2026	5.78	5.87	5.52	5.62	5.62	-3.60%	43,561,253
Jul 15, 2026	5.68	5.88	5.62	5.83	5.83	1.57%	38,600,110
Jul 14, 2026	5.57	5.82	5.53	5.74	5.74	2.50%	46,593,814
Jul 13, 2026	5.78	5.95	5.45	5.60	5.60	1.63%	67,057,630
Jul 10, 2026	5.60	5.64	5.44	5.51	5.51	-1.78%	35,476,528
Jul 9, 2026	5.72	5.76	5.55	5.61	5.61	-1.75%	29,675,767
Jul 8, 2026	5.92	5.92	5.69	5.71	5.71	-3.22%	28,156,888
Jul 7, 2026	6.26	6.28	5.73	5.90	5.90	-5.60%	57,645,620
Jul 6, 2026	6.30	6.57	6.21	6.25	6.25	-0.79%	41,673,152
Jul 3, 2026	6.48	6.52	6.12	6.30	6.30	-2.17%	51,845,997
Jul 2, 2026	6.18	6.65	6.12	6.44	6.44	3.04%	49,611,583
Jul 1, 2026	6.06	6.36	5.98	6.25	6.25	2.29%	47,172,000
Jun 30, 2026	6.60	6.60	6.04	6.11	6.11	-8.12%	56,890,592
Jun 29, 2026	6.69	6.80	6.48	6.65	6.65	0.76%	37,584,700
Jun 26, 2026	6.84	7.02	6.57	6.60	6.60	-3.23%	39,620,176
Jun 25, 2026	6.72	7.20	6.70	6.85	6.82	1.03%	57,671,537
Jun 24, 2026	6.80	7.03	6.70	6.78	6.75	-0.59%	42,332,834
Jun 23, 2026	6.58	7.09	6.58	6.82	6.79	5.74%	87,554,571
Jun 22, 2026	6.06	6.46	5.90	6.45	6.42	5.39%	52,890,239
Jun 18, 2026	6.29	6.31	5.94	6.12	6.09	-3.01%	37,485,160
Jun 17, 2026	6.52	6.66	6.27	6.31	6.28	-3.66%	31,749,160
Jun 16, 2026	6.50	6.78	6.41	6.55	6.52	0.31%	47,300,000
Jun 15, 2026	6.18	6.66	6.18	6.53	6.50	5.83%	60,369,740
Jun 12, 2026	5.91	6.42	5.88	6.17	6.14	3.35%	49,492,880
Jun 11, 2026	6.03	6.17	5.86	5.97	5.94	-0.33%	27,180,560
Jun 10, 2026	6.00	6.14	5.95	5.99	5.96	-0.99%	26,734,270
Jun 9, 2026	6.33	6.33	5.90	6.05	6.02	-2.89%	51,649,950
Jun 8, 2026	6.29	6.57	6.17	6.23	6.20	-2.35%	33,261,600
Jun 5, 2026	6.14	6.72	6.10	6.38	6.35	3.40%	55,299,410
Jun 4, 2026	6.32	6.32	6.08	6.17	6.14	-2.68%	26,694,650
Jun 3, 2026	6.30	6.39	6.21	6.34	6.31	0.63%	28,635,640
Jun 2, 2026	6.52	6.54	6.26	6.30	6.27	-3.08%	36,346,300
Jun 1, 2026	6.22	6.56	6.22	6.50	6.47	4.50%	41,970,710
May 29, 2026	6.39	6.40	6.19	6.22	6.19	-2.66%	25,004,460
May 28, 2026	6.59	6.64	6.22	6.39	6.36	-3.03%	36,799,180
May 27, 2026	6.57	6.71	6.48	6.59	6.56	0.15%	32,668,680
May 26, 2026	6.42	6.61	6.23	6.58	6.55	2.17%	37,242,170
May 25, 2026	6.66	6.68	6.39	6.44	6.41	-3.16%	35,215,490
May 22, 2026	6.85	6.88	6.43	6.65	6.62	-2.78%	66,006,610
May 21, 2026	7.31	7.43	6.81	6.84	6.81	-7.07%	57,759,490
May 20, 2026	7.30	7.58	7.24	7.36	7.33	0.82%	31,080,050
May 19, 2026	7.18	7.53	7.05	7.30	7.27	1.11%	44,896,290
May 18, 2026	7.65	7.66	7.16	7.22	7.19	-5.74%	47,226,220
May 15, 2026	7.73	7.91	7.58	7.66	7.63	-	54,007,680