SHA:600410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	17.02	17.15	16.72	16.85	-	-1.98%	97,246,453
Sep 21, 2026	16.62	17.98	16.20	17.19	17.19	4.06%	197,184,177
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%	59,622,690
Sep 9, 2026	14.51	14.54	14.05	14.22	14.22	-2.40%	52,313,090
Sep 8, 2026	14.88	14.95	14.45	14.57	14.57	-0.88%	58,371,670
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%	81,761,830
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
Aug 13, 2026	15.98	16.37	15.54	15.54	15.54	-2.20%	86,223,385
Aug 12, 2026	15.98	16.19	15.65	15.89	15.89	1.53%	70,563,509
Aug 11, 2026	15.56	15.95	15.37	15.65	15.65	-0.25%	54,585,039
Aug 10, 2026	15.78	15.91	15.46	15.69	15.69	-0.88%	58,920,521
Aug 7, 2026	15.96	16.00	15.35	15.83	15.83	-0.88%	97,078,322
Aug 6, 2026	15.85	16.40	15.65	15.97	15.97	-1.11%	136,771,386
Aug 5, 2026	15.85	16.30	15.81	16.15	16.15	3.39%	214,229,595
Aug 4, 2026	14.35	15.62	14.33	15.62	15.62	10.00%	51,882,642
Aug 3, 2026	13.70	14.44	13.66	14.20	14.20	3.35%	75,284,356
Jul 31, 2026	13.21	14.11	13.21	13.74	13.74	6.59%	96,365,813
Jul 30, 2026	13.28	13.85	12.87	12.89	12.89	-3.30%	61,521,901
Jul 29, 2026	13.52	13.66	13.05	13.33	13.33	-1.41%	49,077,565
Jul 28, 2026	13.40	14.05	13.39	13.52	13.52	-0.52%	51,705,965
Jul 27, 2026	12.80	13.60	12.66	13.59	13.59	5.68%	60,246,142
Jul 24, 2026	13.40	13.41	12.86	12.86	12.86	-5.44%	38,988,338
Jul 23, 2026	13.30	13.77	13.24	13.60	13.60	1.49%	47,170,553
Jul 22, 2026	13.28	13.80	13.20	13.40	13.40	0.15%	56,101,934
Jul 21, 2026	13.01	13.39	11.95	13.38	13.38	2.84%	75,952,970
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