Shanghai New Huang Pu Industrial Group Co., Ltd. (SHA:600638)
China · Delayed Price · Currency is CNY 5.05
-0.01 (-0.20%)
Sep 28, 2026, 3:00 PM CST
SHA:600638 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.02 | 5.12 | 4.95 | 5.05 | 5.05 | -0.20% | 10,816,520 |
| Sep 24, 2026 | 5.10 | 5.18 | 5.01 | 5.06 | 5.06 | -1.75% | 12,782,160 |
| Sep 23, 2026 | 5.08 | 5.26 | 5.08 | 5.15 | 5.15 | 0.59% | 18,958,040 |
| Sep 22, 2026 | 5.07 | 5.16 | 5.04 | 5.12 | 5.12 | -0.39% | 18,286,830 |
| Sep 21, 2026 | 4.91 | 5.17 | 4.84 | 5.14 | 5.14 | 3.01% | 28,587,886 |
| Sep 18, 2026 | 4.77 | 5.05 | 4.75 | 4.99 | 4.99 | 4.61% | 19,645,241 |
| Sep 17, 2026 | 4.75 | 4.79 | 4.68 | 4.77 | 4.77 | 0.42% | 7,386,500 |
| Sep 16, 2026 | 4.72 | 4.78 | 4.64 | 4.75 | 4.75 | 0.64% | 5,835,201 |
| Sep 15, 2026 | 4.82 | 4.82 | 4.69 | 4.72 | 4.72 | -1.67% | 8,056,301 |
| Sep 14, 2026 | 4.82 | 4.86 | 4.77 | 4.80 | 4.80 | -0.62% | 7,686,300 |
| Sep 11, 2026 | 4.94 | 4.98 | 4.78 | 4.83 | 4.83 | -3.40% | 12,196,660 |
| Sep 10, 2026 | 5.05 | 5.05 | 4.99 | 5.00 | 5.00 | -1.19% | 8,809,840 |
| Sep 9, 2026 | 5.09 | 5.09 | 5.02 | 5.06 | 5.06 | -0.78% | 9,133,820 |
| Sep 8, 2026 | 5.06 | 5.14 | 5.05 | 5.10 | 5.10 | 0.79% | 11,020,600 |
| Sep 7, 2026 | 5.09 | 5.12 | 5.03 | 5.06 | 5.06 | - | 10,105,500 |
| Sep 4, 2026 | 5.01 | 5.17 | 4.98 | 5.06 | 5.06 | 1.40% | 15,885,213 |
| Sep 3, 2026 | 5.05 | 5.12 | 4.98 | 4.99 | 4.99 | -0.99% | 11,908,720 |
| Sep 2, 2026 | 5.05 | 5.10 | 4.94 | 5.04 | 5.04 | -0.98% | 13,084,243 |
| Sep 1, 2026 | 5.03 | 5.12 | 5.03 | 5.09 | 5.09 | 0.59% | 16,627,069 |
| Aug 31, 2026 | 5.30 | 5.35 | 5.05 | 5.06 | 5.06 | -0.39% | 28,714,917 |
| Aug 28, 2026 | 4.99 | 5.15 | 4.98 | 5.08 | 5.08 | 2.01% | 14,111,471 |
| Aug 27, 2026 | 5.10 | 5.10 | 4.97 | 4.98 | 4.98 | -2.35% | 12,137,680 |
| Aug 26, 2026 | 5.08 | 5.16 | 5.03 | 5.10 | 5.10 | 0.39% | 13,343,800 |
| Aug 25, 2026 | 4.84 | 5.10 | 4.84 | 5.08 | 5.08 | 4.53% | 14,864,998 |
| Aug 24, 2026 | 4.83 | 4.94 | 4.80 | 4.86 | 4.86 | -0.41% | 11,779,780 |
| Aug 21, 2026 | 4.93 | 4.94 | 4.77 | 4.88 | 4.88 | -1.81% | 13,869,285 |
| Aug 20, 2026 | 4.79 | 5.04 | 4.78 | 4.97 | 4.97 | 3.76% | 13,998,379 |
| Aug 19, 2026 | 4.91 | 4.97 | 4.76 | 4.79 | 4.79 | -2.44% | 11,883,600 |
| Aug 18, 2026 | 4.97 | 5.04 | 4.89 | 4.91 | 4.91 | -1.01% | 8,732,940 |
| Aug 17, 2026 | 4.95 | 4.98 | 4.88 | 4.96 | 4.96 | - | 7,010,797 |
| Aug 14, 2026 | 5.00 | 5.03 | 4.90 | 4.96 | 4.96 | -1.20% | 7,878,340 |
| Aug 13, 2026 | 5.14 | 5.15 | 5.00 | 5.02 | 5.02 | -2.90% | 12,302,140 |
| Aug 12, 2026 | 4.99 | 5.19 | 4.98 | 5.17 | 5.17 | 3.40% | 11,915,760 |
| Aug 11, 2026 | 5.01 | 5.05 | 4.97 | 5.00 | 5.00 | -0.79% | 5,401,700 |
| Aug 10, 2026 | 4.89 | 5.06 | 4.89 | 5.04 | 5.04 | 3.07% | 10,568,800 |
| Aug 7, 2026 | 4.95 | 5.05 | 4.83 | 4.89 | 4.89 | -1.81% | 8,516,000 |
| Aug 6, 2026 | 4.96 | 5.06 | 4.93 | 4.98 | 4.98 | -0.20% | 7,595,760 |
| Aug 5, 2026 | 4.94 | 5.00 | 4.88 | 4.99 | 4.99 | 1.42% | 9,617,645 |
| Aug 4, 2026 | 4.97 | 4.98 | 4.90 | 4.92 | 4.92 | -0.40% | 9,657,907 |
| Aug 3, 2026 | 4.86 | 4.95 | 4.85 | 4.94 | 4.94 | 1.65% | 8,742,900 |
| Jul 31, 2026 | 4.87 | 4.94 | 4.82 | 4.86 | 4.86 | -0.82% | 13,129,741 |
| Jul 30, 2026 | 4.82 | 5.14 | 4.82 | 4.90 | 4.90 | 0.41% | 21,504,300 |
| Jul 29, 2026 | 4.59 | 4.99 | 4.58 | 4.88 | 4.88 | 6.78% | 22,403,723 |
| Jul 28, 2026 | 4.48 | 4.59 | 4.45 | 4.57 | 4.57 | 1.78% | 9,911,744 |
| Jul 27, 2026 | 4.38 | 4.53 | 4.35 | 4.49 | 4.49 | 2.51% | 10,142,530 |
| Jul 24, 2026 | 4.46 | 4.54 | 4.38 | 4.38 | 4.38 | -2.88% | 8,308,200 |
| Jul 23, 2026 | 4.40 | 4.53 | 4.36 | 4.51 | 4.51 | 2.27% | 12,063,900 |
| Jul 22, 2026 | 4.39 | 4.44 | 4.34 | 4.41 | 4.41 | - | 10,301,120 |
| Jul 21, 2026 | 4.45 | 4.51 | 4.33 | 4.41 | 4.41 | -1.34% | 13,647,340 |
| Jul 20, 2026 | 4.50 | 4.66 | 4.43 | 4.47 | 4.47 | -1.32% | 17,471,020 |