SHA:600410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	25.40	26.70	25.37	26.47	26.47	6.69%	220,512,182
Mar 31, 2026	25.30	26.17	24.80	24.81	24.81	-3.05%	136,401,700
Mar 30, 2026	24.26	25.75	24.05	25.59	25.59	3.19%	152,582,400
Mar 27, 2026	24.25	24.80	24.00	24.80	24.80	0.94%	92,197,970
Mar 26, 2026	25.40	25.55	24.37	24.57	24.57	-4.02%	121,872,000
Mar 25, 2026	24.96	26.18	24.96	25.60	25.60	2.65%	153,593,000
Mar 24, 2026	24.90	25.00	23.89	24.94	24.94	2.30%	136,316,500
Mar 23, 2026	24.68	25.46	24.15	24.38	24.38	-3.18%	144,764,000
Mar 20, 2026	27.20	27.45	25.17	25.18	25.18	-6.88%	189,016,500
Mar 19, 2026	26.51	27.90	26.50	27.04	27.04	-1.67%	155,315,200
Mar 18, 2026	26.52	27.90	26.26	27.50	27.50	3.38%	195,733,924
Mar 17, 2026	28.74	28.86	26.27	26.60	26.60	-6.60%	230,899,501
Mar 16, 2026	28.00	29.80	27.23	28.48	28.48	-0.38%	231,918,500
Mar 13, 2026	31.00	31.00	28.59	28.59	28.59	-10.01%	284,227,937
Mar 12, 2026	32.45	33.50	30.59	31.77	31.77	-2.78%	353,234,200
Mar 11, 2026	31.20	34.31	31.19	32.68	32.68	2.67%	413,292,900
Mar 10, 2026	30.51	32.57	29.68	31.83	31.83	4.33%	370,505,276
Mar 9, 2026	28.50	32.60	27.85	30.51	30.51	2.62%	387,235,300
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