SHA:600410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	23.00	23.15	22.10	22.76	22.76	-2.98%	86,021,360
May 18, 2026	23.79	23.82	23.26	23.46	23.46	2.27%	85,692,620
May 15, 2026	22.85	23.50	22.80	22.94	22.94	-0.35%	94,551,190
May 14, 2026	23.98	24.28	23.01	23.02	23.02	-5.58%	159,811,000
May 13, 2026	22.55	24.55	22.45	24.38	24.38	9.23%	233,689,500
May 12, 2026	22.95	23.00	22.08	22.32	22.32	-2.28%	82,665,530
May 11, 2026	23.33	23.57	22.70	22.84	22.84	-1.08%	101,060,600
May 8, 2026	23.26	23.79	23.08	23.09	23.09	-1.95%	99,685,840
May 7, 2026	22.98	23.55	22.78	23.55	23.55	3.11%	109,402,800
May 6, 2026	22.36	23.16	22.36	22.84	22.84	4.20%	117,503,500
Apr 30, 2026	22.31	22.75	21.68	21.92	21.92	-2.62%	112,613,600
Apr 29, 2026	21.82	22.83	21.82	22.51	22.51	-3.80%	146,420,100
Apr 28, 2026	23.42	24.53	23.40	23.40	23.40	-10.00%	120,911,000
Apr 27, 2026	26.90	26.90	26.00	26.00	26.00	-4.38%	134,436,100
Apr 24, 2026	27.12	28.38	26.01	27.19	27.19	-1.20%	171,338,500
Apr 23, 2026	28.43	28.94	27.41	27.52	27.52	-4.21%	146,195,300
Apr 22, 2026	27.93	28.98	27.14	28.73	28.73	2.97%	191,216,100
Apr 21, 2026	28.58	28.85	27.62	27.90	27.90	-3.76%	147,644,100
Apr 20, 2026	29.40	29.88	28.82	28.99	28.99	0.17%	206,520,500
Apr 17, 2026	27.78	29.97	27.60	28.94	28.94	3.39%	251,484,900
Apr 16, 2026	27.10	28.17	26.91	27.99	27.99	4.13%	209,213,900
Apr 15, 2026	27.55	27.61	26.80	26.88	26.88	-1.61%	138,100,900
Apr 14, 2026	27.20	27.79	27.00	27.32	27.32	2.09%	162,466,500
Apr 13, 2026	26.63	27.29	26.60	26.76	26.76	-1.11%	113,093,900
Apr 10, 2026	27.66	28.06	27.06	27.06	27.06	-1.06%	159,624,700
Apr 9, 2026	27.01	27.80	27.01	27.35	27.35	-1.83%	179,109,800
Apr 8, 2026	26.37	28.16	26.20	27.86	27.86	8.83%	267,963,900
Apr 7, 2026	25.16	25.98	24.97	25.60	25.60	1.79%	109,637,200
Apr 3, 2026	25.40	25.65	24.69	25.15	25.15	0.04%	113,787,600
Apr 2, 2026	25.90	26.06	24.90	25.14	25.14	-5.02%	157,705,000
Apr 1, 2026	25.40	26.70	25.37	26.47	26.47	6.69%	220,512,100
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%	195,733,900
Mar 17, 2026	28.74	28.86	26.27	26.60	26.60	-6.60%	230,899,500
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%	284,227,900
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%	370,505,200
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