SHA:600640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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