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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.77	2.73	2.73	2.83	2.71	53.49M
November 18, 2025	2.85	2.78	2.78	2.88	2.71	77.22M
November 17, 2025	2.84	2.85	2.85	2.92	2.8	92.41M
November 14, 2025	2.75	2.83	2.83	2.86	2.74	118.38M
November 13, 2025	2.72	2.76	2.76	2.77	2.71	78.68M
November 12, 2025	2.71	2.73	2.73	2.73	2.65	64.84M
November 11, 2025	2.68	2.7	2.7	2.72	2.66	63.23M
November 10, 2025	2.59	2.67	2.67	2.68	2.59	76.09M
November 07, 2025	2.63	2.6	2.6	2.64	2.6	38.66M
November 06, 2025	2.69	2.62	2.62	2.7	2.61	57.44M
November 05, 2025	2.64	2.68	2.68	2.72	2.63	59.44M
November 04, 2025	2.66	2.66	2.66	2.68	2.63	49.02M
November 03, 2025	2.61	2.66	2.66	2.67	2.6	56.57M
October 31, 2025	2.54	2.6	2.6	2.64	2.54	73.01M
October 30, 2025	2.62	2.54	2.54	2.64	2.54	76.59M
October 29, 2025	2.67	2.65	2.65	2.67	2.61	51.42M
October 28, 2025	2.69	2.67	2.67	2.7	2.65	54.83M
October 27, 2025	2.68	2.68	2.68	2.71	2.67	53.85M
October 24, 2025	2.74	2.68	2.68	2.77	2.67	66.89M
October 23, 2025	2.78	2.75	2.75	2.78	2.7	62.56M
October 22, 2025	2.79	2.78	2.78	2.82	2.76	68.42M
October 21, 2025	2.76	2.81	2.81	2.82	2.69	87.15M

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