SHA:600639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	11.31	11.34	11.02	11.12	11.12	-2.37%	12,024,157
Apr 14, 2026	10.87	11.42	10.83	11.39	11.39	4.98%	18,763,255
Apr 13, 2026	10.85	10.89	10.73	10.85	10.85	0.28%	4,624,468
Apr 10, 2026	10.58	10.93	10.56	10.82	10.82	2.37%	8,596,253
Apr 9, 2026	10.59	10.70	10.55	10.57	10.57	-0.66%	4,637,507
Apr 8, 2026	10.41	10.65	10.40	10.64	10.64	2.70%	7,679,061
Apr 7, 2026	10.55	10.62	10.31	10.36	10.36	-2.17%	8,832,905
Apr 3, 2026	10.90	10.90	10.52	10.59	10.59	-2.75%	6,300,300
Apr 2, 2026	11.00	11.01	10.85	10.89	10.89	-1.36%	6,017,999
Apr 1, 2026	11.02	11.07	10.90	11.04	11.04	0.55%	8,898,100
Mar 31, 2026	10.96	11.14	10.95	10.98	10.98	-0.18%	7,209,443
Mar 30, 2026	10.87	11.06	10.82	11.00	11.00	0.46%	7,557,556
Mar 27, 2026	10.95	11.04	10.80	10.95	10.95	-0.82%	8,011,300
Mar 26, 2026	10.89	11.06	10.84	11.04	11.04	1.19%	8,914,517
Mar 25, 2026	10.91	10.98	10.80	10.91	10.91	-0.18%	7,577,331
Mar 24, 2026	10.77	10.94	10.70	10.93	10.93	2.53%	8,828,027
Mar 23, 2026	11.03	11.03	10.56	10.66	10.66	-3.88%	14,876,010
Mar 20, 2026	11.06	11.30	11.02	11.09	11.09	0.27%	13,002,550
Mar 19, 2026	11.01	11.18	11.01	11.06	11.06	-0.54%	8,324,743
Mar 18, 2026	11.11	11.15	11.02	11.12	11.12	-0.36%	8,959,358
Mar 17, 2026	11.05	11.26	11.00	11.16	11.16	0.90%	13,099,520
Mar 16, 2026	10.87	11.14	10.85	11.06	11.06	0.73%	17,223,710
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