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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.4	3.25	3.25	3.4	3.25	181.86M
September 25, 2025	3.6	3.61	3.61	3.84	3.45	384.97M
September 24, 2025	3.2	3.83	3.83	3.83	3.2	266.91M
September 23, 2025	3.94	3.48	3.48	4.03	3.4	517.98M
September 22, 2025	3.63	3.66	3.66	3.66	3.53	110.57M
September 19, 2025	3.23	3.33	3.33	3.33	3.02	291.27M
September 18, 2025	2.72	3.03	3.03	3.03	2.7	136.2M
September 17, 2025	2.78	2.75	2.75	2.8	2.7	120.34M
September 16, 2025	2.72	2.82	2.82	2.98	2.7	183.87M
September 15, 2025	2.65	2.74	2.74	2.77	2.59	155.18M
September 12, 2025	2.63	2.64	2.64	2.69	2.62	90.26M
September 11, 2025	2.62	2.64	2.64	2.65	2.55	81.37M
September 10, 2025	2.62	2.65	2.65	2.75	2.58	103.59M
September 09, 2025	2.6	2.58	2.58	2.65	2.56	92.07M
September 08, 2025	2.51	2.65	2.65	2.71	2.5	141.97M
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

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