SHA:600409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	6.73	6.75	6.58	6.59	6.59	-1.64%	16,017,000
Aug 13, 2026	6.89	6.91	6.63	6.70	6.70	-3.04%	32,436,500
Aug 12, 2026	6.85	6.98	6.82	6.91	6.91	0.29%	22,466,892
Aug 11, 2026	6.93	6.99	6.82	6.89	6.89	-0.58%	26,480,724
Aug 10, 2026	6.76	7.02	6.73	6.93	6.93	2.36%	41,322,600
Aug 7, 2026	6.52	6.78	6.47	6.77	6.77	3.99%	47,330,905
Aug 6, 2026	6.56	6.59	6.43	6.51	6.51	-0.61%	31,247,500
Aug 5, 2026	6.57	6.67	6.50	6.55	6.55	-1.21%	38,264,790
Aug 4, 2026	6.84	6.87	6.53	6.63	6.63	-3.07%	46,258,282
Aug 3, 2026	6.62	6.86	6.54	6.84	6.84	2.70%	35,314,765
Jul 31, 2026	6.46	6.73	6.46	6.66	6.66	1.06%	34,011,865
Jul 30, 2026	6.78	6.78	6.56	6.59	6.59	-1.05%	30,948,465
Jul 29, 2026	6.40	6.69	6.36	6.66	6.66	4.06%	42,867,615
Jul 28, 2026	6.37	6.41	6.22	6.40	6.40	0.31%	34,774,353
Jul 27, 2026	6.18	6.56	6.18	6.38	6.38	2.24%	37,659,520
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