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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2.21	2.19	2.19	2.3	2.17	47.3M
June 12, 2025	2.23	2.21	2.21	2.23	2.2	17.01M
June 11, 2025	2.2	2.23	2.23	2.25	2.2	19.04M
June 10, 2025	2.24	2.21	2.21	2.28	2.19	34.01M
June 09, 2025	2.19	2.25	2.25	2.28	2.19	42.12M
June 06, 2025	2.19	2.19	2.19	2.21	2.18	17.61M
June 05, 2025	2.23	2.2	2.2	2.24	2.18	20.95M
June 04, 2025	2.2	2.23	2.23	2.24	2.19	20.66M
June 03, 2025	2.18	2.19	2.19	2.2	2.17	14.36M
May 30, 2025	2.24	2.19	2.19	2.25	2.18	26.93M
May 29, 2025	2.2	2.24	2.24	2.26	2.19	31.08M
May 28, 2025	2.22	2.2	2.2	2.24	2.19	17.67M
May 27, 2025	2.2	2.23	2.23	2.24	2.18	24.51M
May 26, 2025	2.19	2.21	2.21	2.23	2.17	27.27M

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