SHA:600640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.61	11.04	10.51	10.91	10.91	2.83%	8,806,488
Jul 30, 2026	10.50	10.82	10.42	10.61	10.61	1.05%	7,786,644
Jul 29, 2026	10.28	10.53	10.21	10.50	10.50	2.74%	7,256,634
Jul 28, 2026	10.04	10.32	10.01	10.22	10.22	0.89%	4,656,510
Jul 27, 2026	9.80	10.15	9.71	10.13	10.13	3.68%	5,284,011
Jul 24, 2026	10.03	10.05	9.77	9.77	9.77	-3.27%	4,890,789
Jul 23, 2026	10.03	10.12	9.95	10.10	10.10	0.20%	5,061,502
Jul 22, 2026	10.25	10.25	10.00	10.08	10.08	-2.14%	6,716,806
Jul 21, 2026	10.11	10.40	10.08	10.30	10.30	0.78%	8,263,396
Jul 20, 2026	10.20	10.33	9.99	10.22	10.22	2.20%	9,572,603
Jul 17, 2026	10.31	10.55	9.97	10.00	10.00	-3.19%	8,663,908
Jul 16, 2026	10.20	10.45	10.09	10.33	10.33	1.08%	7,133,432
Jul 15, 2026	10.03	10.33	9.99	10.22	10.22	1.49%	6,560,000
Jul 14, 2026	9.96	10.10	9.82	10.07	10.07	1.21%	6,444,508
Jul 13, 2026	10.47	10.55	9.95	9.95	9.95	-4.88%	9,498,821
Jul 10, 2026	10.14	10.59	10.02	10.46	10.46	2.95%	10,124,300
Jul 9, 2026	10.01	10.27	9.95	10.16	10.16	0.69%	7,235,400
Jul 8, 2026	9.82	10.23	9.79	10.09	10.09	1.82%	6,030,400
Jul 7, 2026	10.17	10.19	9.85	9.91	9.91	-2.46%	5,514,963
Jul 6, 2026	10.09	10.25	10.03	10.16	10.16	0.10%	5,060,600
Jul 3, 2026	10.02	10.30	9.91	10.15	10.15	1.30%	6,258,300
Jul 2, 2026	9.88	10.27	9.85	10.02	10.02	1.21%	7,625,756
Jul 1, 2026	9.68	10.12	9.57	9.90	9.90	2.38%	6,135,700
Jun 30, 2026	9.82	9.93	9.58	9.67	9.67	-1.53%	6,416,309
Jun 29, 2026	9.79	9.93	9.58	9.82	9.82	0.31%	6,238,701
Jun 26, 2026	10.01	10.06	9.70	9.79	9.79	-2.78%	7,339,359
Jun 25, 2026	10.21	10.35	10.00	10.07	10.07	-2.42%	6,608,999
Jun 24, 2026	10.59	10.65	10.15	10.32	10.32	-2.18%	6,183,900
Jun 23, 2026	10.67	10.85	10.50	10.55	10.55	-1.86%	6,283,900
Jun 22, 2026	10.55	10.75	10.28	10.75	10.75	1.90%	7,246,566
Jun 18, 2026	10.38	10.65	10.36	10.55	10.55	0.48%	5,883,800
Jun 17, 2026	10.72	10.75	10.46	10.50	10.50	-2.14%	4,878,238
Jun 16, 2026	10.67	10.77	10.46	10.73	10.73	0.37%	5,643,691
Jun 15, 2026	10.67	10.90	10.59	10.69	10.69	0.85%	6,660,955
Jun 12, 2026	10.55	10.67	10.44	10.60	10.60	0.86%	7,602,333
Jun 11, 2026	11.08	11.15	10.48	10.51	10.51	-5.57%	12,538,110
Jun 10, 2026	11.05	11.60	11.02	11.13	11.13	0.09%	8,957,702
Jun 9, 2026	11.08	11.16	10.84	11.12	11.12	0.63%	6,754,521
Jun 8, 2026	11.00	11.25	10.90	11.05	11.05	-0.72%	8,152,864
Jun 5, 2026	11.13	11.34	10.88	11.13	11.13	-0.18%	7,732,687
Jun 4, 2026	11.41	11.57	11.06	11.15	11.15	-3.96%	9,012,065
Jun 3, 2026	11.56	11.80	11.35	11.61	11.61	-0.26%	8,361,149
Jun 2, 2026	11.97	12.03	11.58	11.64	11.64	-3.00%	9,860,443
Jun 1, 2026	11.60	12.24	11.60	12.00	12.00	3.54%	14,453,490
May 29, 2026	11.77	12.04	11.54	11.59	11.59	-0.69%	11,746,100
May 28, 2026	11.67	11.85	11.31	11.67	11.67	-1.77%	16,333,220
May 27, 2026	12.16	12.55	11.76	11.88	11.88	-0.83%	17,966,780
May 26, 2026	12.18	12.38	11.80	11.98	11.98	-1.72%	14,641,930
May 25, 2026	12.20	12.55	12.08	12.19	12.19	-1.22%	16,245,700
May 22, 2026	12.88	12.96	12.03	12.34	12.34	-3.97%	23,950,020