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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.82	2.75	2.75	2.85	2.73	76.27M
October 17, 2025	2.88	2.76	2.76	2.91	2.75	109.1M
October 16, 2025	3	2.92	2.92	3.12	2.91	149.33M
October 15, 2025	2.86	2.89	2.89	2.89	2.81	144.46M
October 14, 2025	2.79	2.97	2.97	3.05	2.79	243.77M
October 13, 2025	2.65	2.77	2.77	2.77	2.64	92.58M
October 10, 2025	2.83	2.82	2.82	2.92	2.79	112.67M
October 09, 2025	2.87	2.84	2.84	2.94	2.81	132.37M
September 30, 2025	3.03	2.88	2.88	3.03	2.86	191.03M
September 29, 2025	3.05	3.04	3.04	3.19	2.94	206.3M
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

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