SHA:600410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	13.26	13.77	12.57	13.01	13.01	-0.84%	73,952,096
Jul 17, 2026	14.20	14.43	12.91	13.12	13.12	-8.14%	70,016,791
Jul 16, 2026	14.29	15.05	14.11	14.29	14.28	-1.79%	67,027,120
Jul 15, 2026	14.35	15.09	14.35	14.55	14.54	-2.68%	76,867,263
Jul 14, 2026	15.80	15.99	14.40	14.95	14.94	-4.84%	99,220,139
Jul 13, 2026	16.59	16.93	15.55	15.71	15.70	-5.13%	156,563,860
Jul 10, 2026	15.05	16.56	14.91	16.56	16.55	10.03%	112,945,738
Jul 9, 2026	14.60	15.10	14.30	15.05	15.04	2.59%	70,797,422
Jul 8, 2026	14.49	15.32	14.49	14.67	14.66	2.09%	65,436,228
Jul 7, 2026	14.80	15.07	14.30	14.37	14.36	-4.20%	45,197,923
Jul 6, 2026	15.27	15.54	14.85	15.00	14.99	-3.16%	46,330,127
Jul 3, 2026	15.81	15.93	15.47	15.49	15.48	-1.46%	45,043,625
Jul 2, 2026	16.00	16.74	15.70	15.72	15.71	-3.08%	67,926,984
Jul 1, 2026	15.70	16.50	15.70	16.22	16.21	2.46%	60,264,395
Jun 30, 2026	15.40	16.06	15.28	15.83	15.82	2.33%	49,201,440
Jun 29, 2026	15.85	15.99	15.20	15.47	15.46	-2.34%	55,805,710
Jun 26, 2026	16.82	16.83	15.83	15.84	15.83	-6.16%	71,756,325
Jun 25, 2026	17.58	17.73	16.80	16.88	16.87	-4.69%	82,965,537
Jun 24, 2026	18.01	18.15	17.24	17.71	17.70	-3.80%	80,875,893
Jun 23, 2026	19.11	19.44	18.30	18.41	18.40	-4.61%	102,735,206
Jun 22, 2026	17.93	19.65	17.92	19.30	19.29	7.70%	148,574,053
Jun 18, 2026	17.77	18.27	17.51	17.92	17.91	1.01%	60,826,110
Jun 17, 2026	17.80	17.98	17.60	17.74	17.73	-1.61%	46,412,410
Jun 16, 2026	17.75	18.15	17.44	18.03	18.02	0.90%	57,784,000
Jun 15, 2026	17.66	17.91	17.59	17.87	17.86	2.41%	48,314,080
Jun 12, 2026	17.51	17.77	17.36	17.45	17.44	1.28%	64,919,880
Jun 11, 2026	17.90	17.99	17.10	17.23	17.22	-5.95%	77,666,780
Jun 10, 2026	18.05	19.10	17.90	18.32	18.31	2.35%	127,900,800
Jun 9, 2026	17.54	18.10	17.06	17.90	17.89	4.62%	69,808,932
Jun 8, 2026	17.30	17.82	16.89	17.11	17.10	-4.41%	53,848,748
Jun 5, 2026	18.03	18.29	17.57	17.90	17.89	-0.89%	54,185,260
Jun 4, 2026	18.20	18.39	17.93	18.06	18.05	-2.64%	46,967,400
Jun 3, 2026	18.42	18.99	18.31	18.55	18.54	-0.43%	55,065,860
Jun 2, 2026	18.90	18.99	17.71	18.63	18.62	-2.00%	78,924,920
Jun 1, 2026	19.03	19.48	18.75	19.01	19.00	0.26%	63,547,750
May 29, 2026	20.25	20.52	18.75	18.96	18.95	-4.48%	77,115,100
May 28, 2026	19.43	19.96	19.31	19.85	19.84	2.16%	66,669,470
May 27, 2026	20.38	20.38	19.36	19.43	19.42	-4.66%	79,549,330
May 26, 2026	20.70	20.89	20.06	20.38	20.37	-2.67%	73,333,910
May 25, 2026	21.28	21.47	20.62	20.94	20.93	-1.46%	70,978,770
May 22, 2026	21.09	21.48	20.34	21.25	21.24	0.76%	82,500,540
May 21, 2026	22.32	22.43	20.76	21.09	21.08	-5.17%	92,465,300
May 20, 2026	22.77	23.14	22.00	22.24	22.23	-2.28%	81,173,630
May 19, 2026	23.00	23.15	22.10	22.76	22.75	-2.98%	86,021,360
May 18, 2026	23.79	23.82	23.26	23.46	23.45	2.27%	85,692,620
May 15, 2026	22.85	23.50	22.80	22.94	22.93	-0.35%	94,551,190
May 14, 2026	23.98	24.28	23.01	23.02	23.01	-5.58%	159,811,000
May 13, 2026	22.55	24.55	22.45	24.38	24.37	9.23%	233,689,500
May 12, 2026	22.95	23.00	22.08	22.32	22.31	-2.28%	82,665,530
May 11, 2026	23.33	23.57	22.70	22.84	22.83	-1.08%	101,060,600