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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.34	2.3	2.3	2.36	2.3	29.29M
February 12, 2026	2.4	2.35	2.35	2.41	2.35	29.75M
February 11, 2026	2.43	2.4	2.4	2.43	2.39	26.1M
February 10, 2026	2.4	2.42	2.42	2.44	2.38	43.64M
February 09, 2026	2.38	2.4	2.4	2.41	2.37	37.26M
February 06, 2026	2.34	2.37	2.37	2.39	2.33	29.92M
February 05, 2026	2.36	2.38	2.38	2.41	2.35	33.56M
February 04, 2026	2.34	2.36	2.36	2.37	2.33	25.57M
February 03, 2026	2.34	2.34	2.34	2.36	2.33	18.49M
February 02, 2026	2.35	2.34	2.34	2.38	2.33	19.55M
January 30, 2026	2.37	2.36	2.36	2.39	2.34	21.85M
January 29, 2026	2.35	2.37	2.37	2.39	2.33	28.65M
January 28, 2026	2.35	2.36	2.36	2.37	2.35	19.34M
January 27, 2026	2.39	2.36	2.36	2.39	2.34	31.39M
January 26, 2026	2.44	2.39	2.39	2.45	2.37	40.3M
January 23, 2026	2.41	2.45	2.45	2.45	2.4	42.05M
January 22, 2026	2.37	2.41	2.41	2.41	2.36	34.12M
January 21, 2026	2.39	2.37	2.37	2.4	2.36	37.34M
January 20, 2026	2.39	2.41	2.41	2.44	2.37	57.99M
January 19, 2026	2.39	2.4	2.4	2.41	2.38	25.96M
January 16, 2026	2.44	2.4	2.4	2.45	2.39	30.71M
January 15, 2026	2.48	2.43	2.43	2.49	2.43	43.25M
January 14, 2026	2.47	2.49	2.49	2.53	2.45	66.24M
January 13, 2026	2.5	2.48	2.48	2.54	2.47	62.31M
January 12, 2026	2.48	2.5	2.5	2.51	2.47	58.64M
January 09, 2026	2.48	2.48	2.48	2.49	2.45	47.87M
January 08, 2026	2.41	2.49	2.49	2.55	2.4	84.21M
January 07, 2026	2.45	2.41	2.41	2.46	2.41	34.98M
January 06, 2026	2.4	2.45	2.45	2.45	2.4	38.84M
January 05, 2026	2.38	2.41	2.41	2.41	2.37	24.86M
December 31, 2025	2.39	2.38	2.38	2.4	2.36	27.29M
December 30, 2025	2.4	2.39	2.39	2.43	2.38	29.05M
December 29, 2025	2.43	2.4	2.4	2.45	2.4	25.03M
December 26, 2025	2.42	2.42	2.42	2.44	2.4	28.63M
December 25, 2025	2.41	2.42	2.42	2.43	2.39	29.48M
December 24, 2025	2.4	2.41	2.41	2.41	2.38	26.22M
December 23, 2025	2.46	2.4	2.4	2.47	2.39	44.2M
December 22, 2025	2.49	2.47	2.47	2.51	2.46	34.21M
December 19, 2025	2.4	2.5	2.5	2.51	2.39	67.68M
December 18, 2025	2.4	2.41	2.41	2.45	2.39	30.97M
December 17, 2025	2.4	2.41	2.41	2.42	2.36	31.18M
December 16, 2025	2.41	2.4	2.4	2.45	2.4	28.28M
December 15, 2025	2.42	2.42	2.42	2.44	2.38	24.23M
December 12, 2025	2.45	2.42	2.42	2.46	2.41	35.98M
December 11, 2025	2.59	2.46	2.46	2.6	2.45	80.68M
December 10, 2025	2.54	2.59	2.59	2.65	2.52	58.98M
December 09, 2025	2.59	2.55	2.55	2.6	2.51	50.39M
December 08, 2025	2.57	2.6	2.6	2.62	2.56	47M
December 05, 2025	2.55	2.56	2.56	2.57	2.5	39.82M
December 04, 2025	2.6	2.55	2.55	2.64	2.55	38.05M
December 03, 2025	2.65	2.6	2.6	2.69	2.58	51.04M
December 02, 2025	2.71	2.66	2.66	2.71	2.61	47.5M
December 01, 2025	2.67	2.69	2.69	2.75	2.64	78.39M
November 28, 2025	2.63	2.66	2.66	2.68	2.56	72.57M
November 27, 2025	2.72	2.64	2.64	2.73	2.62	116.09M
November 26, 2025	2.55	2.71	2.71	2.79	2.54	193.46M
November 25, 2025	2.52	2.54	2.54	2.57	2.51	34.78M
November 24, 2025	2.51	2.52	2.52	2.55	2.48	42.96M
November 21, 2025	2.65	2.49	2.49	2.67	2.48	71.59M
November 20, 2025	2.73	2.67	2.67	2.78	2.61	64.86M

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