SHA:600640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.51	11.82	11.48	11.77	11.77	1.47%	4,504,989
Mar 26, 2026	11.86	11.92	11.56	11.60	11.60	-2.19%	4,380,101
Mar 25, 2026	11.71	11.95	11.68	11.86	11.86	1.63%	5,564,347
Mar 24, 2026	11.61	11.77	11.45	11.67	11.67	2.64%	6,916,268
Mar 23, 2026	11.91	12.05	11.31	11.37	11.37	-6.42%	10,777,477
Mar 20, 2026	12.60	12.75	12.13	12.15	12.15	-3.57%	7,939,074
Mar 19, 2026	12.64	12.72	12.53	12.60	12.60	-1.41%	5,030,500
Mar 18, 2026	12.58	12.79	12.50	12.78	12.78	1.91%	5,553,201
Mar 17, 2026	12.75	12.85	12.51	12.54	12.54	-1.42%	4,778,548
Mar 16, 2026	12.56	12.73	12.48	12.72	12.72	0.55%	4,914,480
Mar 13, 2026	12.85	12.93	12.60	12.65	12.65	-1.94%	5,729,500
Mar 12, 2026	12.98	13.05	12.84	12.90	12.90	-0.62%	5,404,758
Mar 11, 2026	12.97	13.10	12.94	12.98	12.98	0.39%	7,121,303
Mar 10, 2026	12.97	13.18	12.82	12.93	12.93	0.86%	8,558,648
Mar 9, 2026	12.65	12.90	12.45	12.82	12.82	0.79%	8,776,508
Mar 6, 2026	12.57	12.77	12.55	12.72	12.72	0.39%	6,468,448
Mar 5, 2026	12.57	12.75	12.57	12.67	12.67	2.43%	9,185,118
Mar 4, 2026	12.52	12.71	12.32	12.37	12.37	-2.21%	9,439,500
Mar 3, 2026	13.25	13.33	12.55	12.65	12.65	-4.60%	14,008,600
Mar 2, 2026	13.78	13.78	13.18	13.26	13.26	-5.22%	17,060,010
Feb 27, 2026	13.97	14.08	13.91	13.99	13.99	-0.21%	10,093,490
Feb 26, 2026	13.86	14.40	13.78	14.02	14.02	1.23%	17,366,710
Feb 25, 2026	13.88	14.00	13.76	13.85	13.85	-0.72%	13,387,000
Feb 24, 2026	14.26	14.35	13.80	13.95	13.95	-1.90%	14,422,000
Feb 13, 2026	14.41	14.66	14.16	14.22	14.22	-1.25%	14,029,290
Feb 12, 2026	14.68	14.70	14.23	14.40	14.40	-1.50%	14,918,090
Feb 11, 2026	15.00	15.01	14.54	14.62	14.62	-3.50%	24,716,910
Feb 10, 2026	14.67	15.49	14.62	15.15	15.15	2.57%	39,730,490
Feb 9, 2026	14.10	14.78	14.08	14.77	14.77	6.95%	23,881,200
Feb 6, 2026	13.98	14.10	13.60	13.81	13.81	-2.26%	15,660,170
Feb 5, 2026	13.95	14.53	13.94	14.13	14.13	0.07%	12,633,990
Feb 4, 2026	14.25	14.30	13.87	14.12	14.12	-2.35%	20,085,670
Feb 3, 2026	14.50	14.62	14.20	14.46	14.46	0.49%	18,181,240
Feb 2, 2026	14.60	14.89	14.25	14.39	14.39	-1.71%	23,626,020
Jan 30, 2026	14.12	14.76	14.00	14.64	14.64	2.23%	32,628,630
Jan 29, 2026	13.92	14.69	13.73	14.32	14.32	1.20%	25,648,260
Jan 28, 2026	14.08	14.73	14.08	14.15	14.15	-0.35%	19,450,700
Jan 27, 2026	13.93	14.23	13.73	14.20	14.20	2.68%	21,206,400
Jan 26, 2026	13.99	14.16	13.63	13.83	13.83	-1.43%	13,475,064
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