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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.11	2.11	2.11	2.23	2.1	60.97M
July 03, 2025	2.13	2.11	2.11	2.14	2.08	27.26M
July 02, 2025	2.05	2.11	2.11	2.11	2.04	43.07M
July 01, 2025	2.07	2.06	2.06	2.08	2.03	24.77M
June 30, 2025	2.08	2.06	2.06	2.09	2.04	22.57M
June 27, 2025	2.04	2.05	2.05	2.08	2.03	22.01M
June 26, 2025	2.04	2.04	2.04	2.07	2.02	22.99M
June 25, 2025	2.05	2.04	2.04	2.09	2.01	22.11M
June 24, 2025	2.03	2.05	2.05	2.06	1.98	28.5M
June 23, 2025	1.98	2.04	2.04	2.05	1.98	32.31M
June 20, 2025	2.05	1.98	1.98	2.06	1.98	21.52M
June 19, 2025	2.07	2.04	2.04	2.09	1.98	49.61M
June 18, 2025	2.06	2.07	2.07	2.25	2.04	51.03M
June 17, 2025	2.09	2.06	2.06	2.1	2.04	21.53M
June 16, 2025	2.04	2.08	2.08	2.12	2.04	31.02M

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