SHA:600410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	17.54	18.10	17.06	17.86	-	4.38%	56,433,267
Jun 8, 2026	17.30	17.82	16.89	17.11	17.11	-4.41%	53,848,740
Jun 5, 2026	18.03	18.29	17.57	17.90	17.90	-0.89%	54,185,260
Jun 4, 2026	18.20	18.39	17.93	18.06	18.06	-2.64%	46,967,400
Jun 3, 2026	18.42	18.99	18.31	18.55	18.55	-0.43%	55,065,860
Jun 2, 2026	18.90	18.99	17.71	18.63	18.63	-2.00%	78,924,920
Jun 1, 2026	19.03	19.48	18.75	19.01	19.01	0.26%	63,547,750
May 29, 2026	20.25	20.52	18.75	18.96	18.96	-4.48%	77,115,100
May 28, 2026	19.43	19.96	19.31	19.85	19.85	2.16%	66,669,470
May 27, 2026	20.38	20.38	19.36	19.43	19.43	-4.66%	79,549,330
May 26, 2026	20.70	20.89	20.06	20.38	20.38	-2.67%	73,333,910
May 25, 2026	21.28	21.47	20.62	20.94	20.94	-1.46%	70,978,770
May 22, 2026	21.09	21.48	20.34	21.25	21.25	0.76%	82,500,540
May 21, 2026	22.32	22.43	20.76	21.09	21.09	-5.17%	92,465,300
May 20, 2026	22.77	23.14	22.00	22.24	22.24	-2.28%	81,173,630
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