SHA:600410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.30	30.05	27.31	29.73	29.73	4.87%	333,600,700
Mar 5, 2026	29.76	29.94	27.95	28.35	28.35	-2.44%	325,887,400
Mar 4, 2026	27.00	30.50	27.00	29.06	29.06	4.34%	386,607,700
Mar 3, 2026	29.40	29.95	26.98	27.85	27.85	-7.10%	392,951,190
Mar 2, 2026	28.34	31.13	27.36	29.98	29.98	3.59%	497,710,734
Feb 27, 2026	27.27	30.00	27.00	28.94	28.94	6.12%	602,879,800
Feb 26, 2026	24.36	27.27	24.36	27.27	27.27	10.00%	271,712,100
Feb 25, 2026	24.01	25.14	23.59	24.79	24.79	4.03%	312,600,900
Feb 24, 2026	26.00	26.20	23.70	23.83	23.83	-3.17%	366,668,900
Feb 13, 2026	22.01	24.61	22.01	24.61	24.61	10.01%	228,716,900
Feb 12, 2026	22.35	23.06	22.05	22.37	22.37	1.18%	191,372,800
Feb 11, 2026	21.57	22.86	21.51	22.11	22.11	1.75%	214,306,500
Feb 10, 2026	22.25	22.39	21.60	21.73	21.73	-2.16%	143,660,100
Feb 9, 2026	21.99	22.37	21.52	22.21	22.21	4.03%	187,168,900
Feb 6, 2026	21.42	21.97	20.66	21.35	21.35	-2.47%	155,426,100
Feb 5, 2026	21.19	22.35	21.19	21.89	21.89	0.09%	202,830,600
Feb 4, 2026	21.99	22.59	21.69	21.87	21.87	-	292,221,200
Feb 3, 2026	20.20	21.87	20.20	21.87	21.87	10.01%	203,568,800
Feb 2, 2026	20.75	20.97	19.86	19.88	19.88	-5.38%	131,373,800
Jan 30, 2026	21.63	21.69	20.70	21.01	21.01	-4.20%	175,008,100
Jan 29, 2026	20.67	22.14	20.38	21.93	21.93	3.98%	262,645,200
Jan 28, 2026	21.35	22.20	20.95	21.09	21.09	-0.66%	236,535,100
Jan 27, 2026	19.99	21.78	19.90	21.23	21.23	6.10%	223,285,300
Jan 26, 2026	21.05	21.18	19.72	20.01	20.01	-4.90%	160,716,400
Jan 23, 2026	20.32	21.27	20.20	21.04	21.04	3.24%	189,625,400
Jan 22, 2026	20.11	20.50	19.95	20.38	20.38	0.79%	133,024,000
Jan 21, 2026	19.50	20.52	19.50	20.22	20.22	1.86%	149,477,000
Jan 20, 2026	20.36	20.96	19.60	19.85	19.85	-2.36%	213,249,100
Jan 19, 2026	19.79	21.16	19.79	20.33	20.33	-7.55%	269,934,800
Jan 16, 2026	23.94	24.29	21.98	21.99	21.99	-9.95%	476,679,500
Jan 15, 2026	24.42	24.42	24.42	24.42	24.42	10.00%	35,816,250
Jan 14, 2026	19.85	22.20	19.85	22.20	22.20	10.01%	341,909,900
Jan 13, 2026	22.11	22.11	19.91	20.18	20.18	-8.65%	283,970,300
Jan 12, 2026	21.85	23.22	21.29	22.09	22.09	4.10%	376,984,600
Jan 9, 2026	19.03	21.22	18.88	21.22	21.22	10.01%	292,401,200
Jan 8, 2026	19.01	19.69	18.63	19.29	19.29	2.88%	186,463,700
Jan 7, 2026	18.40	19.46	18.24	18.75	18.75	1.63%	174,202,300
Jan 6, 2026	18.56	18.56	18.23	18.45	18.45	-1.07%	123,070,000
Jan 5, 2026	17.89	18.77	17.68	18.65	18.65	4.31%	165,754,200
Dec 31, 2025	17.56	18.34	17.30	17.88	17.88	2.05%	128,325,100
Dec 30, 2025	17.65	17.74	17.40	17.52	17.52	-2.23%	94,981,940
Dec 29, 2025	17.59	18.39	17.59	17.92	17.92	3.46%	164,857,600
Dec 26, 2025	17.23	17.59	17.12	17.32	17.32	0.64%	76,216,090
Dec 25, 2025	17.17	17.24	17.05	17.21	17.21	0.23%	40,747,770
Dec 24, 2025	16.88	17.30	16.81	17.17	17.17	1.48%	48,912,990
Dec 23, 2025	17.11	17.13	16.82	16.92	16.92	-0.99%	40,061,480
Dec 22, 2025	16.95	17.21	16.92	17.09	17.09	0.83%	44,580,600
Dec 19, 2025	16.52	17.08	16.52	16.95	16.95	2.60%	58,909,900
Dec 18, 2025	16.40	16.89	16.40	16.52	16.52	-2.48%	48,842,530
Dec 17, 2025	16.70	17.00	16.44	16.94	16.94	1.13%	55,756,670