SHA:600639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.60	11.10	10.60	10.98	10.98	5.68%	26,857,090
Mar 12, 2026	10.37	10.45	10.35	10.39	10.39	-0.19%	4,133,450
Mar 11, 2026	10.37	10.43	10.33	10.41	10.41	0.10%	3,519,801
Mar 10, 2026	10.31	10.40	10.30	10.40	10.40	1.07%	5,018,123
Mar 9, 2026	10.25	10.31	10.21	10.29	10.29	-0.39%	4,628,088
Mar 6, 2026	10.23	10.35	10.23	10.33	10.33	0.68%	4,345,095
Mar 5, 2026	10.30	10.32	10.20	10.26	10.26	0.59%	4,756,263
Mar 4, 2026	10.34	10.34	10.12	10.20	10.20	-1.45%	7,778,055
Mar 3, 2026	10.50	10.55	10.33	10.35	10.35	-1.52%	7,000,193
Mar 2, 2026	10.53	10.58	10.40	10.51	10.51	-0.76%	6,916,413
Feb 27, 2026	10.60	10.68	10.56	10.59	10.59	-0.56%	5,438,214
Feb 26, 2026	10.81	10.85	10.60	10.65	10.65	-2.11%	7,858,575
Feb 25, 2026	10.72	11.05	10.72	10.88	10.88	1.78%	9,344,251
Feb 24, 2026	10.75	10.82	10.68	10.69	10.69	-0.09%	5,506,689
Feb 13, 2026	10.88	10.91	10.69	10.70	10.70	-1.47%	4,826,113
Feb 12, 2026	10.95	11.00	10.83	10.86	10.86	-1.27%	6,512,204
Feb 11, 2026	10.77	11.00	10.71	11.00	11.00	2.04%	9,668,001
Feb 10, 2026	10.88	10.88	10.74	10.78	10.78	-0.65%	5,400,915
Feb 9, 2026	10.75	10.92	10.69	10.85	10.85	1.40%	7,110,022
Feb 6, 2026	10.80	10.87	10.66	10.70	10.70	-1.29%	7,687,567
Feb 5, 2026	10.66	10.93	10.66	10.84	10.84	1.31%	10,512,460
Feb 4, 2026	10.47	10.71	10.42	10.70	10.70	2.20%	9,622,293
Feb 3, 2026	10.42	10.54	10.42	10.47	10.47	0.96%	6,243,043
Feb 2, 2026	10.56	10.60	10.33	10.37	10.37	-1.80%	9,129,482
Jan 30, 2026	10.75	10.80	10.49	10.56	10.56	-2.40%	11,347,504
Jan 29, 2026	10.57	10.90	10.55	10.82	10.82	1.98%	10,161,580
Jan 28, 2026	10.50	10.67	10.50	10.61	10.61	0.86%	6,982,978
Jan 27, 2026	10.66	10.66	10.44	10.52	10.52	-1.13%	6,615,719
Jan 26, 2026	10.70	10.74	10.59	10.64	10.64	-0.84%	7,311,710
Jan 23, 2026	10.80	10.82	10.66	10.73	10.73	-0.65%	7,937,823
Jan 22, 2026	10.81	10.93	10.69	10.80	10.80	0.09%	9,631,805
Jan 21, 2026	10.74	11.25	10.60	10.79	10.79	0.09%	18,494,140
Jan 20, 2026	10.38	10.84	10.35	10.78	10.78	3.85%	18,139,800
Jan 19, 2026	10.36	10.42	10.32	10.38	10.38	0.19%	4,795,131
Jan 16, 2026	10.45	10.48	10.30	10.36	10.36	-0.67%	5,901,162
Jan 15, 2026	10.37	10.47	10.34	10.43	10.43	0.48%	5,009,843
Jan 14, 2026	10.45	10.52	10.32	10.38	10.38	-0.67%	8,616,474
Jan 13, 2026	10.52	10.54	10.42	10.45	10.45	-0.85%	6,407,544
Jan 12, 2026	10.58	10.58	10.43	10.54	10.54	-0.38%	8,548,732
Jan 9, 2026	10.39	10.58	10.38	10.58	10.58	1.73%	9,574,469
Jan 8, 2026	10.34	10.46	10.30	10.40	10.40	0.48%	6,064,204
Jan 7, 2026	10.39	10.47	10.32	10.35	10.35	-0.48%	5,790,303
Jan 6, 2026	10.38	10.44	10.35	10.40	10.40	-	6,188,453
Jan 5, 2026	10.27	10.48	10.23	10.40	10.40	1.27%	8,166,325
Dec 31, 2025	10.22	10.30	10.13	10.27	10.27	0.88%	4,419,380
Dec 30, 2025	10.17	10.25	10.15	10.18	10.18	-0.10%	3,804,102
Dec 29, 2025	10.21	10.30	10.16	10.19	10.19	-0.49%	4,506,700
Dec 26, 2025	10.25	10.31	10.19	10.24	10.24	0.10%	4,306,002
Dec 25, 2025	10.22	10.26	10.20	10.23	10.23	0.10%	2,819,920
Dec 24, 2025	10.20	10.24	10.16	10.22	10.22	0.10%	2,761,380