SHA:600410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	149,477,094
Jan 20, 2026	20.36	20.96	19.60	19.85	19.85	-2.36%	213,249,157
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%	174,202,346
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
Dec 16, 2025	17.24	17.26	16.66	16.75	16.75	-3.24%	64,976,870
Dec 15, 2025	17.58	17.64	17.27	17.31	17.31	-2.48%	57,138,970
Dec 12, 2025	17.62	17.85	17.50	17.75	17.75	0.74%	48,918,249
Dec 11, 2025	18.11	18.12	17.60	17.62	17.62	-2.87%	69,053,925
Dec 10, 2025	18.06	18.18	17.87	18.14	18.14	-0.55%	63,084,670
Dec 9, 2025	18.79	18.85	18.21	18.24	18.24	-2.88%	85,054,760
Dec 8, 2025	18.27	18.90	18.27	18.78	18.78	2.85%	104,584,300
Dec 5, 2025	18.14	18.34	17.70	18.26	18.26	0.66%	68,144,220
Dec 4, 2025	18.00	18.27	17.72	18.14	18.14	0.28%	83,570,060
Dec 3, 2025	18.93	18.99	18.05	18.09	18.09	-3.93%	112,556,000
Dec 2, 2025	18.90	19.43	18.60	18.83	18.83	-0.95%	117,269,000
Dec 1, 2025	19.14	19.35	18.91	19.01	19.01	-0.73%	105,784,100
Nov 28, 2025	18.38	19.17	18.35	19.15	19.15	3.18%	119,245,800
Nov 27, 2025	18.60	19.12	18.47	18.56	18.56	-1.54%	115,282,900
Nov 26, 2025	19.50	19.58	18.84	18.85	18.85	-3.48%	159,781,810
Nov 25, 2025	19.02	20.25	19.02	19.53	19.53	3.33%	207,499,200
Nov 24, 2025	19.43	19.70	18.10	18.90	18.90	-5.92%	261,892,100
Nov 21, 2025	21.20	22.32	20.09	20.09	20.09	-9.99%	292,755,866
Nov 20, 2025	21.73	23.48	20.88	22.32	22.32	3.00%	430,173,900
Nov 19, 2025	22.30	22.98	20.83	21.67	21.67	1.45%	502,229,400
Nov 18, 2025	20.82	21.36	20.12	21.36	21.36	9.99%	216,711,500
Nov 17, 2025	18.50	19.42	18.35	19.42	19.42	10.03%	139,036,600
Nov 14, 2025	17.92	18.06	17.65	17.65	17.65	-2.59%	49,439,720
Nov 13, 2025	18.18	18.20	17.86	18.12	18.12	-0.11%	51,443,460
Nov 12, 2025	17.75	18.26	17.69	18.14	18.14	1.51%	59,697,760