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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2.05	2.03	2.03	2.07	2.02	18.88M
June 12, 2025	2.08	2.05	2.05	2.08	2.03	13.17M
June 11, 2025	2.09	2.07	2.07	2.09	2.06	11.94M
June 10, 2025	2.08	2.08	2.08	2.11	2.04	19.54M
June 09, 2025	2.09	2.09	2.09	2.1	2.06	17.84M
June 06, 2025	2.06	2.08	2.08	2.11	2.05	20.45M
June 05, 2025	2.06	2.05	2.05	2.09	2.02	20.24M
June 04, 2025	2.02	2.08	2.08	2.08	1.99	19.34M
June 03, 2025	2.02	2	2	2.04	1.99	14.06M
May 30, 2025	2.05	2.02	2.02	2.05	2	20.22M
May 29, 2025	1.97	2.02	2.02	2.05	1.96	23.3M
May 28, 2025	1.97	1.98	1.98	2	1.95	18.96M
May 27, 2025	1.95	1.96	1.96	1.98	1.92	17.95M
May 26, 2025	1.92	1.94	1.94	1.95	1.9	17.85M

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