Shanghai New Huang Pu Industrial Group Co., Ltd. (SHA:600638)
China · Delayed Price · Currency is CNY 6.05
-0.14 (-2.26%)
Apr 28, 2026, 3:00 PM CST
SHA:600638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.13 | 6.19 | 5.98 | 6.04 | - | -2.42% | 9,274,179 |
| 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 |
| 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 |