SHA:600410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.89	11.49	10.80	10.92	10.92	-1.18%	44,050,905
Oct 29, 2026	11.58	11.58	11.05	11.05	11.05	-4.82%	36,883,260
Oct 28, 2026	11.70	11.82	11.48	11.61	11.61	-0.60%	34,201,768
Oct 27, 2026	12.38	12.38	11.68	11.68	11.68	-4.34%	33,625,579
Oct 26, 2026	12.51	12.63	12.20	12.21	12.21	-3.86%	33,920,758
Oct 23, 2026	12.16	12.79	11.66	12.70	12.70	2.50%	59,548,043
Oct 22, 2026	13.10	13.14	12.38	12.39	12.39	-6.98%	57,017,569
Oct 21, 2026	12.65	13.59	12.63	13.32	13.32	5.71%	79,871,692
Oct 20, 2026	12.48	12.72	12.35	12.60	12.60	1.37%	28,481,773
Oct 19, 2026	12.23	12.51	12.11	12.43	12.43	1.06%	29,804,108
Oct 16, 2026	12.69	12.73	12.23	12.30	12.30	-1.44%	36,201,401
Oct 15, 2026	12.68	13.08	12.45	12.48	12.48	-5.53%	45,161,325
Oct 14, 2026	13.45	13.64	13.21	13.21	13.21	-2.37%	34,162,630
Oct 13, 2026	13.20	13.72	12.97	13.53	13.53	0.52%	42,930,167
Oct 12, 2026	13.98	13.98	13.45	13.46	13.46	-3.72%	33,358,265
Oct 9, 2026	13.79	14.07	13.18	13.98	13.98	0.43%	54,763,818
Oct 8, 2026	14.27	14.42	13.79	13.92	13.92	-1.83%	45,652,972
Sep 30, 2026	14.72	14.79	14.16	14.18	14.18	-2.81%	44,946,203
Sep 29, 2026	14.41	14.93	14.40	14.59	14.59	0.34%	47,341,917
Sep 28, 2026	15.39	15.40	14.51	14.54	14.54	-6.19%	67,797,540
Sep 24, 2026	15.80	15.95	15.43	15.50	15.50	-2.33%	61,710,770
Sep 23, 2026	16.15	16.28	15.77	15.87	15.87	-3.70%	106,769,633
Sep 22, 2026	17.02	17.15	16.48	16.48	16.48	-4.13%	151,763,080
Sep 21, 2026	16.62	17.98	16.20	17.19	17.19	4.06%	199,176,254
Sep 18, 2026	16.28	17.24	15.55	16.52	16.52	1.47%	198,652,745
Sep 17, 2026	15.70	16.56	15.63	16.28	16.28	3.10%	180,666,216
Sep 16, 2026	15.69	16.06	15.33	15.79	15.79	0.64%	123,259,239
Sep 15, 2026	15.88	16.14	15.56	15.69	15.69	0.38%	165,387,459
Sep 14, 2026	15.69	15.99	15.38	15.63	15.63	1.36%	225,719,438
Sep 11, 2026	14.20	15.42	14.20	15.42	15.42	9.99%	141,023,752
Sep 10, 2026	14.06	14.47	13.86	14.02	14.02	-1.41%	59,622,696
Sep 9, 2026	14.51	14.54	14.05	14.22	14.22	-2.40%	52,313,097
Sep 8, 2026	14.88	14.95	14.45	14.57	14.57	-0.88%	58,371,671
Sep 7, 2026	14.55	14.74	14.18	14.70	14.70	1.24%	61,458,558
Sep 4, 2026	14.65	15.10	14.47	14.52	14.52	0.35%	96,040,963
Sep 3, 2026	15.00	15.10	14.39	14.47	14.47	-1.43%	81,761,833
Sep 2, 2026	14.61	15.21	14.61	14.68	14.68	-3.55%	121,015,597
Sep 1, 2026	14.26	15.22	14.00	15.22	15.22	9.97%	136,307,630
Aug 31, 2026	13.23	13.85	13.22	13.84	13.84	2.29%	36,165,309
Aug 28, 2026	13.68	13.96	13.52	13.53	13.53	-1.02%	41,324,553
Aug 27, 2026	13.31	13.68	13.20	13.67	13.67	2.55%	39,417,872
Aug 26, 2026	13.40	13.49	13.19	13.33	13.33	-0.22%	25,151,675
Aug 25, 2026	12.85	13.40	12.74	13.36	13.36	2.93%	38,526,960
Aug 24, 2026	13.50	13.57	12.84	12.98	12.98	-4.28%	38,247,907
Aug 21, 2026	13.42	13.58	13.20	13.56	13.56	-	26,495,038
Aug 20, 2026	14.00	14.05	13.50	13.56	13.56	-1.24%	36,658,758
Aug 19, 2026	14.76	14.76	13.73	13.73	13.73	-8.89%	65,096,969
Aug 18, 2026	15.40	15.40	14.84	15.07	15.07	-2.52%	56,765,712
Aug 17, 2026	15.41	15.47	15.11	15.46	15.46	0.32%	47,969,643
Aug 14, 2026	15.59	15.70	14.95	15.41	15.41	-0.84%	75,096,329