Shanghai New Huang Pu Industrial Group Co., Ltd. (SHA:600638)
China · Delayed Price · Currency is CNY 5.15
-0.09 (-1.72%)
Jun 9, 2026, 3:00 PM CST
SHA:600638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5.27 | 5.28 | 5.10 | 5.15 | 5.15 | -1.72% | 7,146,680 |
| Jun 8, 2026 | 5.30 | 5.38 | 5.15 | 5.24 | 5.24 | -2.24% | 8,085,154 |
| Jun 5, 2026 | 5.38 | 5.49 | 5.35 | 5.36 | 5.36 | -0.19% | 7,264,601 |
| Jun 4, 2026 | 5.45 | 5.55 | 5.33 | 5.37 | 5.37 | -2.01% | 8,439,132 |
| Jun 3, 2026 | 5.67 | 5.67 | 5.45 | 5.48 | 5.48 | -3.86% | 13,353,420 |
| Jun 2, 2026 | 5.84 | 5.94 | 5.63 | 5.70 | 5.70 | -2.56% | 10,691,700 |
| Jun 1, 2026 | 5.62 | 5.93 | 5.51 | 5.85 | 5.85 | 3.54% | 14,264,191 |
| May 29, 2026 | 5.80 | 6.05 | 5.65 | 5.65 | 5.65 | -2.92% | 19,433,091 |
| May 28, 2026 | 5.55 | 6.05 | 5.48 | 5.82 | 5.82 | 5.82% | 25,921,101 |
| May 27, 2026 | 5.67 | 5.68 | 5.48 | 5.50 | 5.50 | -3.17% | 8,865,441 |
| May 26, 2026 | 5.72 | 5.77 | 5.63 | 5.68 | 5.68 | -1.22% | 7,596,319 |
| May 25, 2026 | 5.79 | 5.82 | 5.70 | 5.75 | 5.75 | -0.86% | 8,098,160 |
| May 22, 2026 | 5.78 | 5.85 | 5.67 | 5.80 | 5.80 | 1.40% | 8,152,340 |
| May 21, 2026 | 6.05 | 6.07 | 5.71 | 5.72 | 5.72 | -5.61% | 15,163,780 |
| May 20, 2026 | 6.14 | 6.17 | 6.02 | 6.06 | 6.06 | -1.46% | 7,548,500 |
| May 19, 2026 | 6.13 | 6.36 | 6.03 | 6.15 | 6.15 | 0.49% | 10,213,200 |
| May 18, 2026 | 6.03 | 6.16 | 5.97 | 6.12 | 6.12 | 1.32% | 12,100,120 |
| May 15, 2026 | 6.17 | 6.20 | 6.00 | 6.04 | 6.04 | -2.74% | 14,690,540 |
| May 14, 2026 | 6.50 | 6.68 | 6.21 | 6.21 | 6.21 | -4.02% | 23,355,040 |
| May 13, 2026 | 6.46 | 6.60 | 6.27 | 6.47 | 6.47 | -0.46% | 27,828,341 |
| May 12, 2026 | 6.38 | 6.72 | 6.32 | 6.50 | 6.50 | 2.04% | 22,030,720 |
| May 11, 2026 | 6.32 | 6.42 | 6.26 | 6.37 | 6.37 | 0.79% | 12,840,760 |
| May 8, 2026 | 6.26 | 6.32 | 6.20 | 6.32 | 6.32 | 1.44% | 9,615,380 |
| May 7, 2026 | 6.26 | 6.40 | 6.22 | 6.23 | 6.23 | -0.64% | 12,913,986 |
| May 6, 2026 | 6.25 | 6.33 | 6.16 | 6.27 | 6.27 | 0.32% | 12,567,870 |
| Apr 30, 2026 | 6.10 | 6.28 | 6.10 | 6.25 | 6.25 | 1.96% | 13,162,367 |
| Apr 29, 2026 | 6.05 | 6.19 | 6.01 | 6.13 | 6.13 | 1.32% | 11,285,861 |
| Apr 28, 2026 | 6.13 | 6.19 | 5.98 | 6.05 | 6.05 | -2.26% | 13,556,920 |
| Apr 27, 2026 | 6.22 | 6.25 | 6.04 | 6.19 | 6.19 | -0.80% | 15,318,704 |
| Apr 24, 2026 | 6.43 | 6.51 | 6.16 | 6.24 | 6.24 | -3.70% | 18,591,685 |
| Apr 23, 2026 | 6.34 | 6.68 | 6.34 | 6.48 | 6.48 | 1.41% | 34,423,420 |
| Apr 22, 2026 | 6.12 | 6.51 | 6.12 | 6.39 | 6.39 | 7.21% | 37,533,860 |
| Apr 21, 2026 | 5.96 | 6.09 | 5.91 | 5.96 | 5.96 | -0.33% | 10,054,110 |
| Apr 20, 2026 | 5.95 | 5.98 | 5.83 | 5.98 | 5.98 | 0.50% | 6,258,525 |
| Apr 17, 2026 | 5.97 | 5.98 | 5.91 | 5.95 | 5.95 | -0.50% | 7,099,960 |
| Apr 16, 2026 | 6.01 | 6.02 | 5.90 | 5.98 | 5.98 | - | 7,083,511 |
| Apr 15, 2026 | 6.13 | 6.13 | 5.97 | 5.98 | 5.98 | -2.29% | 8,508,640 |
| Apr 14, 2026 | 6.05 | 6.18 | 6.03 | 6.12 | 6.12 | 1.83% | 9,299,755 |
| Apr 13, 2026 | 5.99 | 6.05 | 5.93 | 6.01 | 6.01 | 0.33% | 6,259,895 |
| Apr 10, 2026 | 5.95 | 6.08 | 5.93 | 5.99 | 5.99 | 1.35% | 6,584,514 |
| Apr 9, 2026 | 5.99 | 6.03 | 5.88 | 5.91 | 5.91 | -1.83% | 5,860,500 |
| Apr 8, 2026 | 6.00 | 6.03 | 5.95 | 6.02 | 6.02 | 1.86% | 7,328,080 |
| Apr 7, 2026 | 5.75 | 5.94 | 5.71 | 5.91 | 5.91 | 2.96% | 7,331,900 |
| 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 |