Skip to main content
Jiangsu Hongdou Industrial Co.,LTD (SHA:600400)
China flag China · Delayed Price · Currency is CNY
2.510
+0.070 (2.87%)
Apr 29, 2026, 3:00 PM CST

SHA:600400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.412.532.362.512.512.87%128,484,500
Apr 28, 20262.432.502.352.442.440.41%160,603,314
Apr 27, 20262.212.432.202.432.439.95%124,415,700
Apr 24, 20262.132.272.132.212.212.31%80,136,169
Apr 23, 20262.062.182.062.162.164.35%78,877,492
Apr 22, 20262.072.082.042.072.07-0.48%26,172,000
Apr 21, 20262.032.102.022.082.081.96%64,295,000
Apr 20, 20262.012.052.002.042.041.49%27,880,575
Apr 17, 20262.032.032.002.012.01-0.99%29,394,228
Apr 16, 20262.032.042.012.032.030.50%25,089,461
Apr 15, 20262.052.072.022.022.02-1.94%30,742,658
Apr 14, 20262.072.082.032.062.06-27,900,937
Apr 13, 20262.032.072.022.062.060.98%28,587,790
Apr 10, 20262.052.082.042.042.04-0.49%29,846,200
Apr 9, 20262.112.122.042.052.05-3.30%33,575,550
Apr 8, 20262.102.132.092.122.122.91%26,150,250
Apr 7, 20262.052.072.002.062.06-24,685,550
Apr 3, 20262.122.132.062.062.06-2.83%27,069,970
Apr 2, 20262.152.162.102.122.12-1.85%19,374,900
Apr 1, 20262.182.202.142.162.160.93%23,434,670
Mar 31, 20262.172.222.142.142.14-1.83%22,867,560
Mar 30, 20262.142.182.122.182.180.93%20,575,610
Mar 27, 20262.112.172.102.162.161.41%20,833,730
Mar 26, 20262.172.202.122.132.13-1.84%26,560,590
Mar 25, 20262.122.192.092.172.172.84%34,471,140
Mar 24, 20262.032.112.012.112.115.50%42,986,060
Mar 23, 20262.082.101.982.002.00-5.66%50,669,800
Mar 20, 20262.202.222.112.122.12-3.64%36,607,823
Mar 19, 20262.252.272.202.202.20-3.08%23,502,170
Mar 18, 20262.302.312.232.272.27-1.30%27,693,340
Mar 17, 20262.292.342.282.302.300.44%36,702,930
Mar 16, 20262.262.312.252.292.291.33%26,002,950
Mar 13, 20262.272.312.252.262.26-0.44%29,133,650
Mar 12, 20262.262.302.262.272.270.44%23,283,350
Mar 11, 20262.272.272.242.262.26-16,876,900
Mar 10, 20262.252.272.252.262.260.89%16,149,360
Mar 9, 20262.242.262.222.242.24-0.88%19,952,020
Mar 6, 20262.222.272.212.262.261.80%24,983,940
Mar 5, 20262.222.252.212.222.220.91%24,279,150
Mar 4, 20262.212.222.172.202.20-1.35%27,399,552
Mar 3, 20262.292.312.232.232.23-2.62%36,468,940
Mar 2, 20262.352.352.272.292.29-2.97%38,648,340
Feb 27, 20262.352.372.332.362.360.43%18,436,196
Feb 26, 20262.402.412.342.352.35-1.67%25,394,150
Feb 25, 20262.362.422.342.392.391.27%36,609,040
Feb 24, 20262.322.362.322.362.362.61%32,356,840
Feb 13, 20262.342.362.302.302.30-2.13%29,288,700
Feb 12, 20262.402.412.352.352.35-2.08%29,754,620
Feb 11, 20262.432.432.392.402.40-0.83%26,098,900
Feb 10, 20262.402.442.382.422.420.83%43,637,880
Feb 9, 20262.382.412.372.402.401.27%37,260,610
Feb 6, 20262.342.392.332.372.37-0.42%29,924,430
Feb 5, 20262.362.412.352.382.380.85%33,556,470
Feb 4, 20262.342.372.332.362.360.85%25,569,610
Feb 3, 20262.342.362.332.342.34-18,493,820
Feb 2, 20262.352.382.332.342.34-0.85%19,549,400
Jan 30, 20262.372.392.342.362.36-0.42%21,845,730
Jan 29, 20262.352.392.332.372.370.42%28,652,494
Jan 28, 20262.352.372.352.362.36-19,335,190
Jan 27, 20262.392.392.342.362.36-1.26%31,386,510
Jan 26, 20262.442.452.372.392.39-2.45%40,298,580
Jan 23, 20262.412.452.402.452.451.66%42,048,750
Jan 22, 20262.372.412.362.412.411.69%34,122,990
Jan 21, 20262.392.402.362.372.37-1.66%37,340,704
Jan 20, 20262.392.442.372.412.410.42%57,987,030
Jan 19, 20262.392.412.382.402.40-25,962,719
Jan 16, 20262.442.452.392.402.40-1.23%30,710,650
Jan 15, 20262.482.492.432.432.43-2.41%43,247,320
Jan 14, 20262.472.532.452.492.490.40%66,240,312
Jan 13, 20262.502.542.472.482.48-0.80%62,310,840
Jan 12, 20262.482.512.472.502.500.81%58,639,560
Jan 9, 20262.482.492.452.482.48-0.40%47,865,744
Jan 8, 20262.412.552.402.492.493.32%84,210,460
Jan 7, 20262.452.462.412.412.41-1.63%34,984,430
Jan 6, 20262.402.452.402.452.451.66%38,839,940
Jan 5, 20262.382.412.372.412.411.26%24,861,050
Dec 31, 20252.392.402.362.382.38-0.42%27,285,800
Dec 30, 20252.402.432.382.392.39-0.83%29,051,990
Dec 29, 20252.432.452.402.412.41-0.41%27,186,300
Dec 26, 20252.422.442.402.422.42-28,631,711
Dec 25, 20252.412.432.392.422.420.41%29,483,260
Dec 24, 20252.402.412.382.412.410.42%26,223,763
Dec 23, 20252.462.472.392.402.40-2.83%44,196,010
Dec 22, 20252.492.512.462.472.47-1.20%34,205,780
Dec 19, 20252.402.512.392.502.503.73%67,678,080
Dec 18, 20252.402.452.392.412.41-30,969,660
Dec 17, 20252.402.422.362.412.410.42%31,176,141
Dec 16, 20252.412.452.402.402.40-0.83%28,279,180
Dec 15, 20252.422.442.382.422.42-24,225,700
Dec 12, 20252.452.462.412.422.42-1.63%35,983,850
Dec 11, 20252.592.602.452.462.46-5.02%80,684,800
Dec 10, 20252.542.652.522.592.591.57%58,980,250
Dec 9, 20252.592.602.512.552.55-1.92%50,391,540
Dec 8, 20252.572.622.562.602.601.56%46,995,460
Dec 5, 20252.552.572.502.562.560.39%39,818,815
Dec 4, 20252.602.642.552.552.55-1.92%38,053,000
Dec 3, 20252.652.692.582.602.60-2.26%51,036,680
Dec 2, 20252.712.712.612.662.66-1.12%47,504,910
Dec 1, 20252.672.752.642.692.691.13%78,393,070
Nov 28, 20252.632.682.562.662.660.76%72,568,304