Jiangsu Hongdou Industrial Co., Ltd - 600400.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.58	2.56	2.56	2.58	2.51	97.04M
September 04, 2025	2.61	2.59	2.59	2.64	2.55	140.25M
September 03, 2025	2.67	2.74	2.74	2.82	2.53	261.57M
September 02, 2025	2.41	2.66	2.66	2.66	2.41	137.46M
September 01, 2025	2.34	2.42	2.42	2.43	2.31	64.54M
August 29, 2025	2.37	2.34	2.34	2.38	2.33	42.61M
August 28, 2025	2.36	2.39	2.39	2.41	2.31	59.6M
August 27, 2025	2.47	2.36	2.36	2.47	2.36	86.16M
August 26, 2025	2.49	2.46	2.46	2.49	2.45	69.94M
August 25, 2025	2.5	2.49	2.49	2.51	2.46	73.73M
August 22, 2025	2.52	2.49	2.49	2.56	2.47	85.98M
August 21, 2025	2.6	2.56	2.56	2.69	2.5	154.29M
August 20, 2025	2.75	2.59	2.59	2.9	2.58	258.38M
August 19, 2025	2.5	2.67	2.67	2.67	2.45	161.23M
August 18, 2025	2.22	2.43	2.43	2.43	2.22	119.14M
August 15, 2025	2.22	2.21	2.21	2.23	2.2	44.37M
August 14, 2025	2.21	2.23	2.23	2.33	2.2	84.08M
August 13, 2025	2.21	2.2	2.2	2.22	2.19	23.54M
August 12, 2025	2.22	2.21	2.21	2.23	2.2	15.27M
August 11, 2025	2.2	2.22	2.22	2.23	2.19	24.89M
August 08, 2025	2.2	2.2	2.2	2.21	2.18	18.27M
August 07, 2025	2.22	2.2	2.2	2.22	2.19	24.39M
August 06, 2025	2.2	2.22	2.22	2.24	2.18	26.72M
August 05, 2025	2.18	2.2	2.2	2.2	2.17	17.66M
August 04, 2025	2.15	2.18	2.18	2.18	2.14	16.2M
August 01, 2025	2.19	2.17	2.17	2.2	2.16	29.12M
July 31, 2025	2.24	2.19	2.19	2.24	2.18	32.03M
July 30, 2025	2.22	2.24	2.24	2.25	2.22	26.83M
July 29, 2025	2.25	2.23	2.23	2.26	2.21	32.65M
July 28, 2025	2.26	2.25	2.25	2.27	2.23	25.47M
July 25, 2025	2.28	2.26	2.26	2.29	2.25	26.99M
July 24, 2025	2.22	2.28	2.28	2.29	2.22	45.75M
July 23, 2025	2.24	2.23	2.23	2.27	2.22	33.05M
July 22, 2025	2.24	2.24	2.24	2.25	2.21	30.26M
July 21, 2025	2.21	2.24	2.24	2.25	2.2	35.62M
July 18, 2025	2.21	2.21	2.21	2.23	2.2	15.41M
July 17, 2025	2.2	2.21	2.21	2.22	2.19	22.36M
July 16, 2025	2.21	2.21	2.21	2.23	2.19	18.99M
July 15, 2025	2.25	2.2	2.2	2.25	2.19	32.93M
July 14, 2025	2.27	2.26	2.26	2.28	2.25	22.65M
July 11, 2025	2.27	2.27	2.27	2.28	2.25	30.13M
July 10, 2025	2.24	2.29	2.29	2.3	2.24	39.57M
July 09, 2025	2.23	2.26	2.26	2.28	2.22	39.4M
July 08, 2025	2.2	2.24	2.24	2.27	2.19	43.92M
July 07, 2025	2.18	2.2	2.2	2.2	2.17	16.33M
July 04, 2025	2.22	2.19	2.19	2.23	2.18	31.33M
July 03, 2025	2.23	2.22	2.22	2.25	2.21	25.5M
July 02, 2025	2.23	2.24	2.24	2.27	2.22	37.89M
July 01, 2025	2.24	2.25	2.25	2.28	2.22	57.36M
June 30, 2025	2.22	2.28	2.28	2.39	2.18	103.83M
June 27, 2025	2.17	2.21	2.21	2.25	2.17	37.96M
June 26, 2025	2.18	2.17	2.17	2.2	2.16	22.69M
June 25, 2025	2.16	2.18	2.18	2.19	2.14	22.76M
June 24, 2025	2.12	2.15	2.15	2.16	2.11	20.11M
June 23, 2025	2.11	2.13	2.13	2.13	2.05	31.53M
June 20, 2025	2.12	2.13	2.13	2.15	2.11	13.76M
June 19, 2025	2.17	2.13	2.13	2.18	2.12	22.49M
June 18, 2025	2.19	2.17	2.17	2.2	2.17	15.04M
June 17, 2025	2.19	2.2	2.2	2.21	2.18	20.69M
June 16, 2025	2.17	2.2	2.2	2.22	2.15	29.84M

Jiangsu Hongdou Industrial Co., Ltd (600400.SS) SHH