SHA:600409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	5.61	5.66	5.47	5.64	5.64	0.53%	23,893,800
Oct 22, 2026	5.75	5.75	5.58	5.61	5.61	-2.26%	18,915,300
Oct 21, 2026	5.77	5.87	5.73	5.74	5.74	-0.69%	18,323,400
Oct 20, 2026	5.82	5.84	5.70	5.78	5.78	-0.69%	17,023,500
Oct 19, 2026	5.83	5.94	5.81	5.82	5.82	-0.85%	16,860,920
Oct 16, 2026	6.05	6.05	5.81	5.87	5.87	-1.34%	20,144,090
Oct 15, 2026	5.85	5.99	5.76	5.95	5.95	0.17%	30,418,758
Oct 14, 2026	6.04	6.14	5.90	5.94	5.94	-2.14%	17,785,628
Oct 13, 2026	6.04	6.11	5.94	6.07	6.07	-0.33%	20,914,930
Oct 12, 2026	6.37	6.40	6.08	6.09	6.09	-3.94%	21,222,255
Oct 9, 2026	6.32	6.42	6.21	6.34	6.34	0.32%	23,332,200
Oct 8, 2026	6.15	6.40	6.13	6.32	6.32	2.60%	22,665,394
Sep 30, 2026	6.06	6.20	6.04	6.16	6.16	1.82%	15,213,300
Sep 29, 2026	6.11	6.16	5.96	6.05	6.05	-0.98%	17,702,700
Sep 28, 2026	6.22	6.26	6.03	6.11	6.11	-1.77%	16,671,538
Sep 24, 2026	6.32	6.33	6.18	6.22	6.22	-1.58%	11,142,000
Sep 23, 2026	6.34	6.41	6.29	6.32	6.32	-0.47%	13,149,110
Sep 22, 2026	6.51	6.55	6.33	6.35	6.35	-2.61%	17,300,500
Sep 21, 2026	6.30	6.55	6.30	6.52	6.52	3.33%	21,518,049
Sep 18, 2026	6.27	6.36	6.26	6.31	6.31	0.16%	14,028,680
Sep 17, 2026	6.35	6.45	6.26	6.30	6.30	-1.56%	18,590,290
Sep 16, 2026	6.35	6.42	6.29	6.40	6.40	0.79%	20,663,600
Sep 15, 2026	6.43	6.48	6.33	6.35	6.35	-1.24%	18,114,396
Sep 14, 2026	6.19	6.45	6.11	6.43	6.43	3.71%	40,298,687
Sep 11, 2026	6.65	6.69	6.16	6.20	6.20	-7.46%	45,536,656
Sep 10, 2026	7.02	7.03	6.65	6.70	6.70	-4.83%	31,571,021
Sep 9, 2026	7.00	7.14	6.93	7.04	7.04	0.57%	22,429,801
Sep 8, 2026	6.93	7.01	6.87	7.00	7.00	1.01%	26,808,283
Sep 7, 2026	7.15	7.15	6.84	6.93	6.93	-3.35%	29,769,810
Sep 4, 2026	7.25	7.33	7.12	7.17	7.17	0.14%	20,593,400
Sep 3, 2026	7.04	7.29	6.96	7.16	7.16	1.85%	30,116,100
Sep 2, 2026	7.34	7.35	7.00	7.03	7.03	-3.83%	27,115,600
Sep 1, 2026	7.38	7.58	7.29	7.31	7.31	-1.62%	29,774,294
Aug 31, 2026	7.37	7.48	7.17	7.43	7.43	-0.13%	41,596,532
Aug 28, 2026	7.12	7.50	7.09	7.44	7.44	4.79%	57,839,000
Aug 27, 2026	7.08	7.14	6.94	7.10	7.10	0.28%	32,435,286
Aug 26, 2026	6.90	7.12	6.83	7.08	7.08	1.87%	46,524,697
Aug 25, 2026	6.89	7.11	6.88	6.95	6.95	0.43%	38,895,600
Aug 24, 2026	6.77	7.04	6.69	6.92	6.92	3.13%	40,087,332
Aug 21, 2026	6.65	6.73	6.58	6.71	6.71	0.90%	18,482,668
Aug 20, 2026	6.75	6.88	6.64	6.65	6.65	-1.48%	21,918,434
Aug 19, 2026	6.75	6.90	6.66	6.75	6.75	0.15%	29,711,830
Aug 18, 2026	6.78	6.91	6.70	6.74	6.74	-0.74%	32,072,734
Aug 17, 2026	6.61	6.79	6.57	6.79	6.79	3.03%	20,510,925
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