600400.SS Historical Prices

600400.SS600400.SS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$2.48	$2.49	$2.43	$2.43	41.76M
1/14/2026	$2.47	$2.53	$2.45	$2.49	66.24M
1/13/2026	$2.50	$2.54	$2.47	$2.48	62.31M
1/12/2026	$2.48	$2.51	$2.47	$2.50	58.64M
1/9/2026	$2.48	$2.49	$2.45	$2.48	47.87M
1/8/2026	$2.41	$2.55	$2.40	$2.49	84.21M
1/7/2026	$2.45	$2.46	$2.41	$2.41	34.98M
1/6/2026	$2.40	$2.45	$2.40	$2.45	38.84M
1/5/2026	$2.38	$2.41	$2.37	$2.41	24.86M
12/31/2025	$2.39	$2.40	$2.36	$2.38	27.29M
12/30/2025	$2.40	$2.43	$2.38	$2.39	29.05M
12/29/2025	$2.43	$2.45	$2.40	$2.41	27.19M
12/26/2025	$2.42	$2.44	$2.40	$2.42	28.63M
12/25/2025	$2.41	$2.43	$2.39	$2.42	29.48M
12/24/2025	$2.40	$2.41	$2.38	$2.41	26.22M
12/23/2025	$2.46	$2.47	$2.39	$2.40	44.20M
12/22/2025	$2.49	$2.51	$2.46	$2.47	34.21M
12/19/2025	$2.40	$2.51	$2.39	$2.50	67.68M
12/18/2025	$2.40	$2.45	$2.39	$2.41	30.97M
12/17/2025	$2.40	$2.42	$2.36	$2.41	31.18M
12/16/2025	$2.41	$2.45	$2.40	$2.40	28.28M
12/15/2025	$2.42	$2.44	$2.38	$2.42	24.23M
12/12/2025	$2.45	$2.46	$2.41	$2.42	35.98M
12/11/2025	$2.59	$2.60	$2.45	$2.46	80.68M
12/10/2025	$2.54	$2.65	$2.52	$2.59	58.98M
12/9/2025	$2.59	$2.60	$2.51	$2.55	50.39M
12/8/2025	$2.57	$2.62	$2.56	$2.60	47.00M
12/5/2025	$2.55	$2.57	$2.50	$2.56	39.82M
12/4/2025	$2.60	$2.64	$2.55	$2.55	38.05M
12/3/2025	$2.65	$2.69	$2.58	$2.60	51.04M
12/2/2025	$2.71	$2.71	$2.61	$2.66	47.50M
12/1/2025	$2.67	$2.75	$2.64	$2.69	78.39M
11/28/2025	$2.63	$2.68	$2.56	$2.66	72.57M
11/27/2025	$2.72	$2.73	$2.62	$2.64	116.09M
11/26/2025	$2.55	$2.79	$2.54	$2.71	193.46M
11/25/2025	$2.52	$2.57	$2.51	$2.54	34.78M
11/24/2025	$2.51	$2.55	$2.48	$2.52	42.96M
11/21/2025	$2.65	$2.67	$2.48	$2.49	71.59M
11/20/2025	$2.73	$2.78	$2.61	$2.67	64.86M
11/19/2025	$2.77	$2.83	$2.71	$2.73	53.49M
11/18/2025	$2.85	$2.88	$2.71	$2.78	77.22M
11/17/2025	$2.84	$2.92	$2.80	$2.85	92.41M
11/14/2025	$2.75	$2.86	$2.74	$2.83	118.38M
11/13/2025	$2.72	$2.77	$2.71	$2.76	78.68M
11/12/2025	$2.71	$2.73	$2.65	$2.73	64.84M
11/11/2025	$2.68	$2.72	$2.66	$2.70	63.23M
11/10/2025	$2.59	$2.68	$2.59	$2.67	76.09M
11/7/2025	$2.63	$2.64	$2.60	$2.60	38.66M
11/6/2025	$2.69	$2.70	$2.61	$2.62	57.44M
11/5/2025	$2.64	$2.72	$2.63	$2.68	59.44M
11/4/2025	$2.66	$2.68	$2.63	$2.66	49.02M
11/3/2025	$2.61	$2.67	$2.60	$2.66	56.57M
10/31/2025	$2.54	$2.64	$2.54	$2.60	73.01M
10/30/2025	$2.62	$2.64	$2.54	$2.54	76.59M
10/29/2025	$2.67	$2.67	$2.61	$2.65	51.42M
10/28/2025	$2.69	$2.70	$2.65	$2.67	54.83M
10/27/2025	$2.68	$2.71	$2.67	$2.68	53.85M
10/24/2025	$2.74	$2.77	$2.67	$2.68	66.89M
10/23/2025	$2.78	$2.78	$2.70	$2.75	62.56M
10/22/2025	$2.79	$2.82	$2.76	$2.78	68.42M
10/21/2025	$2.76	$2.82	$2.69	$2.81	87.15M
10/20/2025	$2.82	$2.85	$2.73	$2.75	76.27M
10/17/2025	$2.88	$2.91	$2.75	$2.76	109.10M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance