SHA:600640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.91	14.12	13.75	14.03	14.03	1.45%	12,787,630
Jan 22, 2026	13.55	13.93	13.53	13.83	13.83	2.22%	13,203,600
Jan 21, 2026	13.42	13.80	13.41	13.53	13.53	-0.15%	10,877,300
Jan 20, 2026	13.76	13.85	13.46	13.55	13.55	-0.37%	12,166,580
Jan 19, 2026	13.65	13.83	13.41	13.60	13.60	-2.02%	17,886,122
Jan 16, 2026	14.51	14.53	13.76	13.88	13.88	-5.00%	19,436,570
Jan 15, 2026	14.44	15.10	14.44	14.61	14.61	-2.08%	21,686,510
Jan 14, 2026	14.88	15.36	14.65	14.92	14.92	0.47%	34,328,400
Jan 13, 2026	16.50	16.50	14.79	14.85	14.85	-3.38%	48,568,140
Jan 12, 2026	14.13	15.37	14.06	15.37	15.37	10.02%	29,602,190
Jan 9, 2026	13.63	14.16	13.60	13.97	13.97	3.10%	17,766,199
Jan 8, 2026	12.85	13.85	12.77	13.55	13.55	5.28%	19,633,829
Jan 7, 2026	13.01	13.16	12.86	12.87	12.87	-1.45%	9,803,983
Jan 6, 2026	12.77	13.07	12.72	13.06	13.06	2.27%	9,974,782
Jan 5, 2026	12.57	12.82	12.55	12.77	12.77	1.67%	8,882,600
Dec 31, 2025	12.37	12.63	12.34	12.56	12.56	1.78%	7,761,693
Dec 30, 2025	12.42	12.51	12.31	12.34	12.34	-0.96%	6,257,901
Dec 29, 2025	12.38	12.58	12.29	12.46	12.46	1.14%	7,327,000
Dec 26, 2025	12.35	12.47	12.29	12.32	12.32	-0.24%	5,487,601
Dec 25, 2025	12.30	12.41	12.25	12.35	12.35	0.41%	5,418,500
Dec 24, 2025	12.16	12.33	12.03	12.30	12.30	0.24%	6,927,348
Dec 23, 2025	12.20	12.37	12.10	12.27	12.27	0.49%	9,385,814
Dec 22, 2025	12.30	12.34	12.20	12.21	12.21	-0.89%	6,058,002
Dec 19, 2025	12.28	12.36	12.22	12.32	12.32	0.57%	5,639,261
Dec 18, 2025	12.26	12.37	12.17	12.25	12.25	-0.89%	5,892,224
Dec 17, 2025	12.27	12.37	12.02	12.36	12.36	0.49%	7,428,657
Dec 16, 2025	12.50	12.54	12.20	12.30	12.30	-1.20%	7,062,619
Dec 15, 2025	12.59	12.66	12.41	12.45	12.45	-1.89%	4,516,200
Dec 12, 2025	12.65	12.74	12.55	12.69	12.69	0.08%	6,445,036
Dec 11, 2025	12.95	12.95	12.64	12.68	12.68	-2.31%	7,170,078
Dec 10, 2025	12.99	13.07	12.75	12.98	12.98	0.15%	6,027,301
Dec 9, 2025	13.02	13.19	12.90	12.96	12.96	-0.92%	5,061,738
Dec 8, 2025	13.06	13.19	13.02	13.08	13.08	0.15%	7,085,175
Dec 5, 2025	13.21	13.22	12.90	13.06	13.06	-0.53%	6,115,934
Dec 4, 2025	13.12	13.21	12.92	13.13	13.13	0.31%	5,960,674
Dec 3, 2025	13.60	13.60	13.03	13.09	13.09	-3.96%	8,604,145
Dec 2, 2025	13.58	13.68	13.38	13.63	13.63	0.29%	7,343,547
Dec 1, 2025	13.63	13.65	13.44	13.59	13.59	0.15%	6,846,127
Nov 28, 2025	13.32	13.64	13.16	13.57	13.57	1.95%	9,665,094
Nov 27, 2025	13.39	13.64	13.29	13.31	13.31	-0.15%	8,319,931
Nov 26, 2025	13.69	13.76	13.28	13.33	13.33	-1.99%	9,522,910
Nov 25, 2025	13.36	13.74	13.30	13.60	13.60	1.72%	15,392,830
Nov 24, 2025	12.88	13.55	12.76	13.37	13.37	4.05%	14,320,890
Nov 21, 2025	12.81	13.06	12.68	12.85	12.85	-0.31%	10,769,870
Nov 20, 2025	13.05	13.15	12.84	12.89	12.89	-0.85%	7,897,509
Nov 19, 2025	13.55	13.59	12.98	13.00	13.00	-4.34%	12,400,810
Nov 18, 2025	13.21	13.67	13.09	13.59	13.59	2.88%	14,071,890
Nov 17, 2025	13.48	13.56	13.18	13.21	13.21	-3.01%	13,745,630
Nov 14, 2025	13.71	14.12	13.62	13.62	13.62	-1.30%	14,057,340
Nov 13, 2025	13.70	13.89	13.55	13.80	13.80	0.29%	9,478,434