Shanxi Antai Group Co.,Ltd - 600408.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.17	2.2	2.2	2.25	2.14	26.65M
September 25, 2025	2.21	2.17	2.17	2.22	2.16	22.64M
September 24, 2025	2.18	2.2	2.2	2.21	2.17	23.65M
September 23, 2025	2.3	2.2	2.2	2.31	2.12	37.79M
September 22, 2025	2.36	2.3	2.3	2.36	2.27	19.68M
September 19, 2025	2.41	2.35	2.35	2.44	2.31	26.14M
September 18, 2025	2.47	2.41	2.41	2.49	2.38	31.79M
September 17, 2025	2.48	2.47	2.47	2.48	2.4	24.11M
September 16, 2025	2.47	2.48	2.48	2.51	2.43	36.59M
September 15, 2025	2.42	2.43	2.43	2.44	2.36	29.1M
September 12, 2025	2.36	2.4	2.4	2.43	2.34	33.28M
September 11, 2025	2.39	2.37	2.37	2.4	2.34	26.73M
September 10, 2025	2.36	2.38	2.38	2.38	2.33	41.08M
September 09, 2025	2.28	2.34	2.34	2.36	2.27	50.69M
September 08, 2025	2.22	2.28	2.28	2.28	2.22	35.96M
September 05, 2025	2.2	2.22	2.22	2.22	2.16	22.3M
September 04, 2025	2.18	2.19	2.19	2.23	2.15	26.88M
September 03, 2025	2.24	2.16	2.16	2.26	2.15	23.94M
September 02, 2025	2.22	2.24	2.24	2.25	2.18	26.68M
September 01, 2025	2.17	2.22	2.22	2.24	2.15	25.82M
August 29, 2025	2.21	2.17	2.17	2.22	2.16	22.96M
August 28, 2025	2.22	2.22	2.22	2.26	2.14	39.42M
August 27, 2025	2.36	2.22	2.22	2.36	2.21	42.61M
August 26, 2025	2.34	2.36	2.36	2.37	2.31	26.44M
August 25, 2025	2.31	2.33	2.33	2.37	2.3	38M
August 22, 2025	2.32	2.28	2.28	2.32	2.25	24.08M
August 21, 2025	2.29	2.31	2.31	2.33	2.28	22.28M
August 20, 2025	2.28	2.29	2.29	2.29	2.25	20.44M
August 19, 2025	2.23	2.28	2.28	2.29	2.21	24.59M
August 18, 2025	2.21	2.23	2.23	2.25	2.19	26.16M
August 15, 2025	2.2	2.2	2.2	2.23	2.19	29.94M
August 14, 2025	2.3	2.2	2.2	2.3	2.19	36.6M
August 13, 2025	2.35	2.3	2.3	2.36	2.29	29.47M
August 12, 2025	2.36	2.35	2.35	2.37	2.31	26.44M
August 11, 2025	2.3	2.33	2.33	2.36	2.28	37.97M
August 08, 2025	2.3	2.28	2.28	2.31	2.25	32.12M
August 07, 2025	2.34	2.29	2.29	2.35	2.26	38.46M
August 06, 2025	2.32	2.35	2.35	2.38	2.3	53.4M
August 05, 2025	2.24	2.33	2.33	2.35	2.24	55.92M
August 04, 2025	2.26	2.24	2.24	2.26	2.21	37.47M
August 01, 2025	2.31	2.24	2.24	2.33	2.24	60.37M
July 31, 2025	2.51	2.32	2.32	2.53	2.29	127.88M
July 30, 2025	2.29	2.49	2.49	2.49	2.27	64.28M
July 29, 2025	2.33	2.26	2.26	2.34	2.21	28.5M
July 28, 2025	2.28	2.3	2.3	2.32	2.25	25.68M
July 25, 2025	2.39	2.33	2.33	2.41	2.32	26.52M
July 24, 2025	2.32	2.37	2.37	2.39	2.27	38.21M
July 23, 2025	2.4	2.32	2.32	2.43	2.3	48.64M
July 22, 2025	2.28	2.34	2.34	2.35	2.22	57.19M
July 21, 2025	2.18	2.25	2.25	2.32	2.18	45.49M
July 18, 2025	2.16	2.18	2.18	2.28	2.16	35.17M
July 17, 2025	2.14	2.14	2.14	2.15	2.11	14.02M
July 16, 2025	2.14	2.14	2.14	2.16	2.1	19.81M
July 15, 2025	2.23	2.14	2.14	2.24	2.11	35.73M
July 14, 2025	2.28	2.24	2.24	2.29	2.21	38.16M
July 11, 2025	2.25	2.3	2.3	2.34	2.21	46.1M
July 10, 2025	2.18	2.26	2.26	2.27	2.18	44.8M
July 09, 2025	2.17	2.18	2.18	2.24	2.16	30.27M
July 08, 2025	2.15	2.17	2.17	2.18	2.12	29.81M
July 07, 2025	2.09	2.15	2.15	2.15	2.07	34.05M

Shanxi Antai Group Co.,Ltd (600408.SS) SHH