SHA:600639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	10.84	10.85	10.63	10.66	10.66	-1.66%	8,312,141
Aug 26, 2025	10.93	10.96	10.79	10.84	10.84	-1.09%	11,400,550
Aug 25, 2025	10.77	11.13	10.77	10.96	10.96	1.95%	15,998,953
Aug 22, 2025	10.62	10.75	10.57	10.75	10.75	1.03%	7,025,597
Aug 21, 2025	10.59	10.64	10.56	10.64	10.64	0.47%	4,957,400
Aug 20, 2025	10.54	10.60	10.49	10.59	10.59	0.28%	5,956,143
Aug 19, 2025	10.57	10.62	10.54	10.56	10.56	0.09%	6,137,934
Aug 18, 2025	10.60	10.63	10.54	10.55	10.55	-0.38%	7,683,708
Aug 15, 2025	10.41	10.59	10.41	10.59	10.59	1.73%	5,933,425
Aug 14, 2025	10.55	10.60	10.41	10.41	10.41	-1.14%	5,786,072
Aug 13, 2025	10.56	10.59	10.50	10.53	10.53	-0.38%	5,352,988
Aug 12, 2025	10.55	10.62	10.52	10.57	10.57	0.28%	4,434,916
Aug 11, 2025	10.55	10.60	10.50	10.54	10.54	-0.09%	5,487,996
Aug 8, 2025	10.43	10.55	10.43	10.55	10.55	0.76%	4,460,670
Aug 7, 2025	10.38	10.47	10.36	10.47	10.47	0.48%	4,630,356
Aug 6, 2025	10.50	10.50	10.29	10.42	10.42	-3.70%	8,674,605
Aug 5, 2025	10.74	10.90	10.72	10.82	10.50	0.84%	7,592,400
Aug 4, 2025	10.75	10.76	10.65	10.73	10.41	-0.37%	5,509,320
Aug 1, 2025	10.78	10.83	10.70	10.77	10.45	-0.09%	4,932,150
Jul 31, 2025	11.01	11.01	10.73	10.78	10.46	-1.82%	7,592,239
Jul 30, 2025	11.00	11.04	10.94	10.98	10.65	-0.45%	5,637,072
Jul 29, 2025	11.00	11.05	10.95	11.03	10.70	0.27%	4,623,517
Jul 28, 2025	11.09	11.09	10.95	11.00	10.67	-0.72%	5,717,881
Jul 25, 2025	11.00	11.19	10.96	11.08	10.75	0.73%	10,154,888
Jul 24, 2025	10.90	11.02	10.83	11.00	10.67	0.73%	4,900,681
Jul 23, 2025	11.03	11.05	10.87	10.92	10.59	-1.00%	5,892,406
Jul 22, 2025	10.94	11.04	10.83	11.03	10.70	1.01%	6,722,601
Jul 21, 2025	10.85	10.96	10.83	10.92	10.59	0.55%	4,589,781
Jul 18, 2025	10.85	10.89	10.80	10.86	10.54	-0.18%	3,357,380
Jul 17, 2025	10.97	10.98	10.81	10.88	10.56	-0.73%	3,640,367
Jul 16, 2025	10.88	10.97	10.86	10.96	10.63	0.92%	4,326,654
Jul 15, 2025	10.98	11.00	10.79	10.86	10.54	-0.73%	5,976,737
Jul 14, 2025	11.01	11.11	10.93	10.94	10.61	-0.64%	7,108,096
Jul 11, 2025	11.00	11.10	10.93	11.01	10.68	1.10%	10,333,623
Jul 10, 2025	10.67	10.92	10.66	10.89	10.57	1.87%	7,519,313
Jul 9, 2025	10.62	10.72	10.62	10.69	10.37	0.38%	4,567,113
Jul 8, 2025	10.65	10.67	10.62	10.65	10.33	-	3,359,592
Jul 7, 2025	10.59	10.67	10.57	10.65	10.33	0.57%	3,785,204
Jul 4, 2025	10.61	10.64	10.57	10.59	10.27	-	2,910,720
Jul 3, 2025	10.62	10.67	10.57	10.59	10.27	-0.19%	3,495,507
Jul 2, 2025	10.55	10.61	10.54	10.61	10.29	0.47%	2,792,826
Jul 1, 2025	10.59	10.60	10.51	10.56	10.25	-0.28%	3,503,359
Jun 30, 2025	10.65	10.66	10.57	10.59	10.27	-0.38%	2,889,600
Jun 27, 2025	10.63	10.71	10.62	10.63	10.31	0.09%	3,831,090
Jun 26, 2025	10.64	10.67	10.59	10.62	10.30	-0.19%	3,297,232
Jun 25, 2025	10.55	10.65	10.55	10.64	10.32	0.85%	4,508,602
Jun 24, 2025	10.54	10.59	10.51	10.55	10.24	0.29%	2,360,608
Jun 23, 2025	10.48	10.54	10.42	10.52	10.21	0.38%	2,517,060
Jun 20, 2025	10.46	10.51	10.45	10.48	10.17	0.19%	1,854,001
Jun 19, 2025	10.54	10.61	10.43	10.46	10.15	-0.48%	3,744,700