Shanghai New Huang Pu Industrial Group Co., Ltd. (SHA:600638)
China · Delayed Price · Currency is CNY 5.74
-0.13 (-2.21%)
Apr 3, 2026, 3:00 PM CST
SHA:600638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5.88 | 5.90 | 5.70 | 5.74 | 5.74 | -2.21% | 5,894,581 |
| Apr 2, 2026 | 5.96 | 5.99 | 5.83 | 5.87 | 5.87 | -2.00% | 5,146,400 |
| Apr 1, 2026 | 6.01 | 6.09 | 5.93 | 5.99 | 5.99 | 0.50% | 5,739,014 |
| Mar 31, 2026 | 5.99 | 6.13 | 5.95 | 5.96 | 5.96 | -1.00% | 6,806,084 |
| Mar 30, 2026 | 5.96 | 6.10 | 5.89 | 6.02 | 6.02 | -0.17% | 5,899,540 |
| Mar 27, 2026 | 5.86 | 6.04 | 5.81 | 6.03 | 6.03 | 1.86% | 7,006,944 |
| Mar 26, 2026 | 6.06 | 6.12 | 5.89 | 5.92 | 5.92 | -2.47% | 9,049,340 |
| Mar 25, 2026 | 5.98 | 6.12 | 5.97 | 6.07 | 6.07 | 1.34% | 7,531,720 |
| Mar 24, 2026 | 5.86 | 6.00 | 5.79 | 5.99 | 5.99 | 3.99% | 9,775,369 |
| Mar 23, 2026 | 6.22 | 6.22 | 5.67 | 5.76 | 5.76 | -7.69% | 13,183,224 |
| Mar 20, 2026 | 6.35 | 6.40 | 6.23 | 6.24 | 6.24 | -1.89% | 6,723,100 |
| Mar 19, 2026 | 6.45 | 6.50 | 6.33 | 6.36 | 6.36 | -2.15% | 8,793,495 |
| Mar 18, 2026 | 6.62 | 6.63 | 6.43 | 6.50 | 6.50 | -2.11% | 10,123,160 |
| Mar 17, 2026 | 6.52 | 6.78 | 6.51 | 6.64 | 6.64 | 1.84% | 13,132,210 |
| Mar 16, 2026 | 6.45 | 6.58 | 6.40 | 6.52 | 6.52 | 1.09% | 8,420,980 |
| Mar 13, 2026 | 6.47 | 6.60 | 6.43 | 6.45 | 6.45 | 0.16% | 8,507,740 |
| Mar 12, 2026 | 6.45 | 6.60 | 6.39 | 6.44 | 6.44 | - | 11,291,800 |
| Mar 11, 2026 | 6.67 | 6.69 | 6.43 | 6.44 | 6.44 | -3.30% | 12,548,220 |
| Mar 10, 2026 | 6.74 | 6.77 | 6.61 | 6.66 | 6.66 | -0.60% | 8,161,700 |
| Mar 9, 2026 | 6.74 | 6.77 | 6.58 | 6.70 | 6.70 | -2.05% | 11,074,099 |
| Mar 6, 2026 | 6.67 | 6.98 | 6.64 | 6.84 | 6.84 | 2.24% | 10,044,620 |
| Mar 5, 2026 | 6.62 | 6.84 | 6.62 | 6.69 | 6.69 | 2.14% | 10,717,120 |
| Mar 4, 2026 | 6.52 | 6.60 | 6.45 | 6.55 | 6.55 | -0.46% | 10,037,620 |
| Mar 3, 2026 | 6.75 | 6.88 | 6.55 | 6.58 | 6.58 | -2.66% | 11,154,650 |
| Mar 2, 2026 | 6.77 | 6.84 | 6.63 | 6.76 | 6.76 | -1.89% | 14,728,034 |
| Feb 27, 2026 | 6.98 | 7.00 | 6.89 | 6.89 | 6.89 | -1.15% | 9,870,148 |
| Feb 26, 2026 | 7.27 | 7.27 | 6.95 | 6.97 | 6.97 | -4.13% | 17,042,300 |
| Feb 25, 2026 | 7.08 | 7.38 | 7.08 | 7.27 | 7.27 | 2.97% | 15,635,840 |
| Feb 24, 2026 | 7.17 | 7.18 | 7.03 | 7.06 | 7.06 | -1.53% | 12,962,970 |
| Feb 13, 2026 | 7.22 | 7.29 | 7.07 | 7.17 | 7.17 | -0.69% | 13,669,000 |
| Feb 12, 2026 | 7.08 | 7.34 | 7.08 | 7.22 | 7.22 | 1.40% | 14,321,650 |
| Feb 11, 2026 | 7.01 | 7.31 | 6.96 | 7.12 | 7.12 | 1.14% | 10,886,540 |
| Feb 10, 2026 | 7.07 | 7.10 | 6.93 | 7.04 | 7.04 | - | 8,036,120 |
| Feb 9, 2026 | 7.15 | 7.15 | 6.92 | 7.04 | 7.04 | -1.12% | 18,003,810 |
| Feb 6, 2026 | 7.25 | 7.29 | 7.01 | 7.12 | 7.12 | -1.66% | 14,960,140 |
| Feb 5, 2026 | 7.39 | 7.42 | 7.24 | 7.24 | 7.24 | -2.16% | 7,808,680 |
| Feb 4, 2026 | 7.27 | 7.44 | 7.25 | 7.40 | 7.40 | 1.09% | 9,551,812 |
| Feb 3, 2026 | 7.24 | 7.35 | 7.16 | 7.32 | 7.32 | 1.81% | 11,329,650 |
| Feb 2, 2026 | 7.49 | 7.62 | 7.18 | 7.19 | 7.19 | -4.01% | 18,729,760 |
| Jan 30, 2026 | 7.28 | 7.52 | 7.22 | 7.49 | 7.49 | 2.60% | 13,630,870 |
| Jan 29, 2026 | 7.23 | 7.53 | 7.14 | 7.30 | 7.30 | 0.83% | 17,059,370 |
| Jan 28, 2026 | 7.50 | 7.54 | 7.24 | 7.24 | 7.24 | -3.34% | 15,560,000 |
| Jan 27, 2026 | 7.22 | 7.59 | 7.19 | 7.49 | 7.49 | 3.60% | 23,749,500 |
| Jan 26, 2026 | 7.22 | 7.35 | 7.15 | 7.23 | 7.23 | 0.14% | 13,716,942 |
| Jan 23, 2026 | 7.30 | 7.38 | 7.12 | 7.22 | 7.22 | -1.63% | 16,323,900 |
| Jan 22, 2026 | 7.36 | 7.41 | 7.25 | 7.34 | 7.34 | -0.54% | 10,563,240 |
| Jan 21, 2026 | 7.25 | 7.43 | 7.23 | 7.38 | 7.38 | 1.10% | 11,310,400 |
| Jan 20, 2026 | 7.26 | 7.34 | 7.20 | 7.30 | 7.30 | 0.41% | 15,821,860 |
| Jan 19, 2026 | 6.91 | 7.38 | 6.90 | 7.27 | 7.27 | 4.60% | 21,242,540 |
| Jan 16, 2026 | 7.14 | 7.23 | 6.92 | 6.95 | 6.95 | -2.66% | 17,967,649 |