SHA:600410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	214,306,517
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%	223,285,396
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%	149,477,094
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