SHA:600639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	10.20	10.26	10.18	10.21	10.21	0.10%	2,937,803
Dec 22, 2025	10.23	10.25	10.19	10.20	10.20	-0.29%	2,922,503
Dec 19, 2025	10.19	10.26	10.16	10.23	10.23	0.20%	4,542,645
Dec 18, 2025	10.15	10.23	10.11	10.21	10.21	0.59%	3,856,200
Dec 17, 2025	10.16	10.20	10.06	10.15	10.15	-0.39%	3,483,600
Dec 16, 2025	10.15	10.21	10.02	10.19	10.19	0.30%	3,905,501
Dec 15, 2025	10.17	10.19	10.12	10.16	10.16	0.30%	3,662,500
Dec 12, 2025	10.22	10.26	10.12	10.13	10.13	-0.88%	4,616,497
Dec 11, 2025	10.35	10.36	10.21	10.22	10.22	-1.26%	4,419,398
Dec 10, 2025	10.32	10.40	10.19	10.35	10.35	0.29%	5,938,413
Dec 9, 2025	10.37	10.41	10.32	10.32	10.32	-0.39%	5,091,537
Dec 8, 2025	10.44	10.44	10.35	10.36	10.36	-0.58%	4,917,900
Dec 5, 2025	10.38	10.42	10.32	10.42	10.42	0.39%	3,921,200
Dec 4, 2025	10.44	10.46	10.34	10.38	10.38	-0.29%	3,834,911
Dec 3, 2025	10.48	10.52	10.38	10.41	10.41	-0.86%	4,928,868
Dec 2, 2025	10.46	10.51	10.42	10.50	10.50	0.19%	3,412,943
Dec 1, 2025	10.49	10.51	10.42	10.48	10.48	-0.10%	5,778,301
Nov 28, 2025	10.46	10.50	10.40	10.49	10.49	0.19%	4,069,957
Nov 27, 2025	10.49	10.58	10.36	10.47	10.47	0.19%	5,401,485
Nov 26, 2025	10.52	10.54	10.43	10.45	10.45	-0.57%	4,586,408
Nov 25, 2025	10.42	10.58	10.36	10.51	10.51	0.96%	6,455,233
Nov 24, 2025	10.52	10.60	10.40	10.41	10.41	-0.76%	6,216,051
Nov 21, 2025	10.75	10.83	10.46	10.49	10.49	-2.87%	9,411,505
Nov 20, 2025	10.79	10.91	10.71	10.80	10.80	0.47%	4,974,469