Shanxi Antai Group Co.,Ltd (SHA:600408)
China
· Delayed Price · Currency is CNY 3.700
-0.100 (-2.63%)
Mar 10, 2026, 3:00 PM CST
SHA:600408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.88 | 3.94 | 3.76 | 3.80 | - | 1.88% | 72,233,581 |
| Mar 6, 2026 | 3.66 | 3.75 | 3.56 | 3.73 | 3.73 | 0.54% | 64,770,670 |
| Mar 5, 2026 | 3.62 | 3.74 | 3.58 | 3.71 | 3.71 | 0.27% | 80,424,010 |
| Mar 4, 2026 | 3.97 | 3.97 | 3.69 | 3.70 | 3.70 | -9.76% | 123,962,169 |
| Mar 3, 2026 | 3.85 | 4.20 | 3.85 | 4.10 | 4.10 | 5.13% | 182,808,192 |
| Mar 2, 2026 | 3.99 | 4.01 | 3.85 | 3.90 | 3.90 | -0.51% | 57,647,920 |
| Feb 27, 2026 | 3.81 | 3.93 | 3.78 | 3.92 | 3.92 | 2.89% | 45,790,020 |
| Feb 26, 2026 | 3.91 | 3.95 | 3.79 | 3.81 | 3.81 | -2.81% | 43,310,600 |
| Feb 25, 2026 | 3.85 | 3.98 | 3.82 | 3.92 | 3.92 | 1.55% | 60,335,000 |
| Feb 24, 2026 | 3.67 | 3.87 | 3.67 | 3.86 | 3.86 | 5.75% | 69,823,700 |
| Feb 13, 2026 | 3.72 | 3.75 | 3.65 | 3.65 | 3.65 | -1.88% | 27,649,250 |
| Feb 12, 2026 | 3.79 | 3.85 | 3.72 | 3.72 | 3.72 | -2.62% | 39,022,200 |
| Feb 11, 2026 | 3.82 | 3.85 | 3.76 | 3.82 | 3.82 | - | 32,171,000 |
| Feb 10, 2026 | 3.84 | 3.85 | 3.76 | 3.82 | 3.82 | -0.26% | 38,291,201 |
| Feb 9, 2026 | 3.80 | 3.85 | 3.79 | 3.83 | 3.83 | 1.06% | 37,418,260 |
| Feb 6, 2026 | 3.75 | 3.83 | 3.68 | 3.79 | 3.79 | - | 51,109,760 |
| Feb 5, 2026 | 3.85 | 3.88 | 3.77 | 3.79 | 3.79 | -4.77% | 83,589,630 |
| Feb 4, 2026 | 3.74 | 4.04 | 3.71 | 3.98 | 3.98 | 6.13% | 117,823,900 |
| Feb 3, 2026 | 3.71 | 3.75 | 3.65 | 3.75 | 3.75 | 2.18% | 51,685,800 |
| Feb 2, 2026 | 3.87 | 3.88 | 3.63 | 3.67 | 3.67 | -8.93% | 87,178,101 |
| Jan 30, 2026 | 3.92 | 4.23 | 3.92 | 4.03 | 4.03 | 2.54% | 109,431,300 |
| Jan 29, 2026 | 4.02 | 4.10 | 3.92 | 3.93 | 3.93 | -2.72% | 76,209,400 |
| Jan 28, 2026 | 3.94 | 4.17 | 3.92 | 4.04 | 4.04 | 2.54% | 94,380,080 |
| Jan 27, 2026 | 4.03 | 4.04 | 3.88 | 3.94 | 3.94 | -3.19% | 66,581,500 |
| Jan 26, 2026 | 4.12 | 4.15 | 4.03 | 4.07 | 4.07 | -2.16% | 59,975,600 |
| Jan 23, 2026 | 4.14 | 4.16 | 4.07 | 4.16 | 4.16 | -0.24% | 84,090,641 |
| Jan 22, 2026 | 4.07 | 4.30 | 3.98 | 4.17 | 4.17 | 2.46% | 102,862,701 |
| Jan 21, 2026 | 4.17 | 4.23 | 3.91 | 4.07 | 4.07 | -5.79% | 120,376,816 |
| Jan 20, 2026 | 4.17 | 4.55 | 4.13 | 4.32 | 4.32 | 2.13% | 149,620,000 |
| Jan 19, 2026 | 4.14 | 4.30 | 4.14 | 4.23 | 4.23 | 3.17% | 83,776,300 |
| Jan 16, 2026 | 4.18 | 4.22 | 4.08 | 4.10 | 4.10 | -1.91% | 56,170,320 |
| Jan 15, 2026 | 4.28 | 4.30 | 4.13 | 4.18 | 4.18 | -3.02% | 65,130,660 |
| Jan 14, 2026 | 4.27 | 4.39 | 4.26 | 4.31 | 4.31 | -1.15% | 85,942,180 |
| Jan 13, 2026 | 4.52 | 4.56 | 4.33 | 4.36 | 4.36 | -3.54% | 97,813,710 |
| Jan 12, 2026 | 4.55 | 4.55 | 4.43 | 4.52 | 4.52 | 1.35% | 118,816,100 |
| Jan 9, 2026 | 4.55 | 4.59 | 4.42 | 4.46 | 4.46 | -2.83% | 159,141,400 |
| Jan 8, 2026 | 4.78 | 4.94 | 4.57 | 4.59 | 4.59 | 0.88% | 268,574,700 |
| Jan 7, 2026 | 4.25 | 4.55 | 4.22 | 4.55 | 4.55 | 9.90% | 210,464,800 |
| Jan 6, 2026 | 4.03 | 4.17 | 4.01 | 4.14 | 4.14 | 2.73% | 84,186,500 |
| Jan 5, 2026 | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | - | 62,703,900 |
| Dec 31, 2025 | 4.18 | 4.19 | 3.96 | 4.03 | 4.03 | -2.66% | 78,479,720 |
| Dec 30, 2025 | 4.22 | 4.24 | 4.08 | 4.14 | 4.14 | -1.90% | 85,272,540 |
| Dec 29, 2025 | 4.38 | 4.40 | 4.22 | 4.22 | 4.22 | -4.09% | 84,454,900 |
| Dec 26, 2025 | 4.44 | 4.50 | 4.39 | 4.40 | 4.40 | -1.12% | 89,177,950 |
| Dec 25, 2025 | 4.45 | 4.49 | 4.41 | 4.45 | 4.45 | -1.11% | 70,293,040 |
| Dec 24, 2025 | 4.48 | 4.54 | 4.37 | 4.50 | 4.50 | -0.88% | 70,613,630 |
| Dec 23, 2025 | 4.69 | 4.70 | 4.48 | 4.54 | 4.54 | -3.81% | 100,496,500 |
| Dec 22, 2025 | 4.75 | 4.80 | 4.63 | 4.72 | 4.72 | 0.21% | 101,698,600 |
| Dec 19, 2025 | 4.64 | 4.85 | 4.52 | 4.71 | 4.71 | -1.67% | 137,283,100 |
| Dec 18, 2025 | 4.80 | 5.00 | 4.62 | 4.79 | 4.79 | 4.59% | 188,377,900 |
| Dec 17, 2025 | 4.66 | 4.67 | 4.35 | 4.58 | 4.58 | -0.87% | 102,213,120 |
| Dec 16, 2025 | 5.04 | 5.08 | 4.56 | 4.62 | 4.62 | -8.15% | 174,122,200 |
| Dec 15, 2025 | 4.51 | 5.03 | 4.51 | 5.03 | 5.03 | 10.07% | 132,453,700 |
| Dec 12, 2025 | 4.51 | 4.83 | 4.49 | 4.57 | 4.57 | 0.66% | 110,741,000 |
| Dec 11, 2025 | 4.79 | 4.87 | 4.50 | 4.54 | 4.54 | -6.97% | 124,668,400 |
| Dec 10, 2025 | 4.80 | 5.12 | 4.80 | 4.88 | 4.88 | 1.46% | 132,518,220 |
| Dec 9, 2025 | 5.05 | 5.11 | 4.74 | 4.81 | 4.81 | -5.31% | 146,420,100 |
| Dec 8, 2025 | 5.26 | 5.37 | 5.05 | 5.08 | 5.08 | -3.42% | 186,899,900 |
| Dec 5, 2025 | 5.14 | 5.39 | 4.91 | 5.26 | 5.26 | 1.15% | 212,496,800 |
| Dec 4, 2025 | 5.73 | 6.00 | 5.20 | 5.20 | 5.20 | -6.98% | 334,681,994 |
| Dec 3, 2025 | 5.08 | 5.59 | 5.01 | 5.59 | 5.59 | 10.04% | 267,623,300 |
| Dec 2, 2025 | 4.55 | 5.08 | 4.50 | 5.08 | 5.08 | 9.96% | 226,247,200 |
| Dec 1, 2025 | 4.60 | 4.75 | 4.51 | 4.62 | 4.62 | -1.07% | 138,398,100 |
| Nov 28, 2025 | 4.55 | 4.80 | 4.48 | 4.67 | 4.67 | 1.30% | 166,146,800 |
| Nov 27, 2025 | 4.42 | 4.63 | 4.37 | 4.61 | 4.61 | 4.54% | 182,111,800 |
| Nov 26, 2025 | 4.48 | 4.50 | 4.33 | 4.41 | 4.41 | -3.08% | 138,393,000 |
| Nov 25, 2025 | 4.53 | 4.60 | 4.41 | 4.55 | 4.55 | 0.89% | 155,578,500 |
| Nov 24, 2025 | 4.69 | 4.76 | 4.36 | 4.51 | 4.51 | -3.84% | 176,755,300 |
| Nov 21, 2025 | 4.88 | 5.27 | 4.66 | 4.69 | 4.69 | -7.50% | 196,889,817 |
| Nov 20, 2025 | 5.31 | 5.45 | 5.05 | 5.07 | 5.07 | -9.63% | 239,165,600 |
| Nov 19, 2025 | 5.61 | 5.91 | 5.61 | 5.61 | 5.61 | -9.95% | 193,556,600 |
| Nov 18, 2025 | 6.50 | 6.90 | 6.20 | 6.23 | 6.23 | -9.58% | 294,422,200 |
| Nov 17, 2025 | 6.30 | 6.89 | 5.65 | 6.89 | 6.89 | 10.06% | 413,392,500 |
| Nov 14, 2025 | 6.12 | 6.26 | 5.89 | 6.26 | 6.26 | 10.02% | 212,635,600 |
| Nov 13, 2025 | 5.58 | 5.69 | 5.47 | 5.69 | 5.69 | 10.06% | 136,468,000 |
| Nov 12, 2025 | 4.68 | 5.17 | 4.55 | 5.17 | 5.17 | 10.00% | 316,274,400 |
| Nov 11, 2025 | 4.08 | 4.70 | 3.95 | 4.70 | 4.70 | 10.07% | 329,495,400 |
| Nov 10, 2025 | 4.02 | 4.38 | 3.82 | 4.27 | 4.27 | 7.29% | 334,142,800 |
| Nov 7, 2025 | 4.07 | 4.40 | 3.91 | 3.98 | 3.98 | -4.33% | 257,587,500 |
| Nov 6, 2025 | 4.50 | 4.50 | 3.85 | 4.16 | 4.16 | 0.48% | 372,655,700 |
| Nov 5, 2025 | 3.80 | 4.14 | 3.76 | 4.14 | 4.14 | 10.11% | 109,084,900 |
| Nov 4, 2025 | 3.49 | 3.76 | 3.45 | 3.76 | 3.76 | 9.94% | 275,568,200 |
| Nov 3, 2025 | 3.14 | 3.42 | 3.14 | 3.42 | 3.42 | 9.97% | 100,225,400 |
| Oct 31, 2025 | 3.10 | 3.25 | 3.10 | 3.11 | 3.11 | -2.81% | 138,331,100 |
| Oct 30, 2025 | 3.44 | 3.64 | 3.20 | 3.20 | 3.20 | -9.86% | 279,189,000 |
| Oct 29, 2025 | 3.30 | 3.55 | 3.30 | 3.55 | 3.55 | 9.91% | 298,280,000 |
| Oct 28, 2025 | 2.85 | 3.23 | 2.81 | 3.23 | 3.23 | 9.86% | 229,079,700 |
| Oct 27, 2025 | 2.78 | 3.10 | 2.71 | 2.94 | 2.94 | 2.44% | 199,951,100 |
| Oct 24, 2025 | 3.09 | 3.09 | 2.87 | 2.87 | 2.87 | -10.03% | 230,808,300 |
| Oct 23, 2025 | 2.85 | 3.19 | 2.77 | 3.19 | 3.19 | 10.00% | 209,761,300 |
| Oct 22, 2025 | 2.93 | 3.17 | 2.86 | 2.90 | 2.90 | -4.29% | 211,648,500 |
| Oct 21, 2025 | 3.20 | 3.21 | 2.94 | 3.03 | 3.03 | -7.34% | 273,983,200 |
| Oct 20, 2025 | 2.80 | 3.27 | 2.80 | 3.27 | 3.27 | 10.10% | 282,646,500 |
| Oct 17, 2025 | 2.84 | 2.97 | 2.81 | 2.97 | 2.97 | 10.00% | 198,507,900 |
| Oct 16, 2025 | 2.46 | 2.70 | 2.43 | 2.70 | 2.70 | 10.20% | 189,853,800 |
| Oct 15, 2025 | 2.48 | 2.51 | 2.42 | 2.45 | 2.45 | -1.21% | 39,243,700 |
| Oct 14, 2025 | 2.46 | 2.53 | 2.45 | 2.48 | 2.48 | 2.48% | 54,681,060 |
| Oct 13, 2025 | 2.29 | 2.45 | 2.25 | 2.42 | 2.42 | 2.11% | 49,432,300 |
| Oct 10, 2025 | 2.34 | 2.45 | 2.31 | 2.37 | 2.37 | 2.60% | 52,638,190 |
| Oct 9, 2025 | 2.25 | 2.31 | 2.22 | 2.31 | 2.31 | 2.21% | 30,267,180 |