SHA:600639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	9.36	9.36	9.11	9.12	-	-2.56%	2,687,465
Jun 29, 2026	9.40	9.46	9.21	9.36	9.36	-0.64%	3,540,016
Jun 26, 2026	9.41	9.46	9.32	9.42	9.42	0.21%	2,569,675
Jun 25, 2026	9.54	9.57	9.29	9.40	9.40	-1.78%	3,992,449
Jun 24, 2026	9.82	9.84	9.57	9.57	9.57	-1.95%	3,481,304
Jun 23, 2026	9.60	9.87	9.60	9.76	9.76	1.24%	4,456,070
Jun 22, 2026	9.53	9.67	9.39	9.64	9.64	1.90%	4,174,365
Jun 18, 2026	9.52	9.66	9.46	9.46	9.46	-1.66%	2,799,752
Jun 17, 2026	9.60	9.74	9.53	9.62	9.62	-	2,490,302
Jun 16, 2026	9.74	9.77	9.55	9.62	9.62	-1.54%	2,716,900
Jun 15, 2026	9.82	9.88	9.72	9.77	9.77	-0.41%	3,367,573
Jun 12, 2026	9.63	9.81	9.58	9.81	9.81	1.76%	2,612,870
Jun 11, 2026	9.58	9.64	9.42	9.64	9.64	0.94%	2,703,371
Jun 10, 2026	9.52	9.55	9.45	9.55	9.55	0.53%	2,131,431
Jun 9, 2026	9.58	9.66	9.48	9.50	9.50	-1.04%	2,765,901
Jun 8, 2026	9.65	9.72	9.56	9.60	9.60	-0.72%	3,655,915
Jun 5, 2026	9.73	9.81	9.65	9.67	9.67	-0.10%	2,793,369
Jun 4, 2026	9.88	9.89	9.68	9.68	9.68	-1.22%	3,247,088
Jun 3, 2026	9.88	9.94	9.78	9.80	9.80	-0.61%	3,109,400
Jun 2, 2026	10.04	10.06	9.85	9.86	9.86	-1.60%	4,351,919
Jun 1, 2026	9.90	10.06	9.78	10.02	10.02	0.80%	6,395,803
May 29, 2026	9.72	9.97	9.72	9.94	9.94	2.05%	5,451,201
May 28, 2026	9.72	9.79	9.66	9.74	9.74	-	2,436,666
May 27, 2026	9.82	9.85	9.66	9.74	9.74	-0.81%	3,704,069
May 26, 2026	9.89	9.91	9.74	9.82	9.82	-1.01%	4,666,486
May 25, 2026	9.94	9.99	9.88	9.92	9.92	-0.30%	4,298,300
May 22, 2026	10.00	10.02	9.94	9.95	9.95	-	4,156,279
May 21, 2026	10.09	10.15	9.94	9.95	9.95	-1.19%	6,065,029
May 20, 2026	10.13	10.14	10.00	10.07	10.07	-0.40%	3,087,256
May 19, 2026	10.08	10.14	10.06	10.11	10.11	0.40%	3,543,311
May 18, 2026	10.17	10.23	10.00	10.07	10.07	-0.98%	7,588,600
May 15, 2026	10.28	10.28	10.16	10.17	10.17	-1.07%	6,745,842
May 14, 2026	10.35	10.36	10.26	10.28	10.28	-0.48%	6,702,847
May 13, 2026	10.41	10.48	10.30	10.33	10.33	-1.34%	7,542,147
May 12, 2026	10.50	10.54	10.36	10.47	10.47	-0.10%	8,295,446
May 11, 2026	10.37	10.52	10.32	10.48	10.48	1.06%	13,157,990
May 8, 2026	10.31	10.38	10.27	10.37	10.37	0.58%	9,561,084
May 7, 2026	10.30	10.34	10.23	10.31	10.31	-	10,529,500
May 6, 2026	10.39	10.39	10.26	10.31	10.31	-0.10%	15,347,120
Apr 30, 2026	10.88	10.89	10.25	10.32	10.32	-5.84%	29,166,050
Apr 29, 2026	11.00	11.08	10.92	10.96	10.96	-0.72%	7,325,450
Apr 28, 2026	11.14	11.14	10.94	11.04	11.04	-0.36%	6,175,778
Apr 27, 2026	11.16	11.22	11.05	11.08	11.08	-0.36%	7,207,153
Apr 24, 2026	11.34	11.35	11.07	11.12	11.12	-2.28%	7,784,218
Apr 23, 2026	11.21	11.54	11.15	11.38	11.38	1.52%	9,884,907
Apr 22, 2026	11.36	11.39	11.12	11.21	11.21	-1.06%	7,906,803
Apr 21, 2026	11.23	11.54	11.19	11.33	11.33	1.34%	10,493,630
Apr 20, 2026	11.15	11.23	11.05	11.18	11.18	0.18%	7,437,080
Apr 17, 2026	11.20	11.32	11.11	11.16	11.16	-0.53%	6,155,553
Apr 16, 2026	11.12	11.22	11.06	11.22	11.22	0.90%	8,698,053