SHA:600640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.55	10.66	10.42	10.63	10.63	0.28%	4,315,605
Aug 20, 2026	10.36	10.72	10.36	10.60	10.60	1.73%	6,215,502
Aug 19, 2026	10.72	10.81	10.36	10.42	10.42	-3.43%	9,546,071
Aug 18, 2026	10.83	10.97	10.71	10.79	10.79	-1.28%	7,192,754
Aug 17, 2026	11.11	11.11	10.65	10.93	10.93	-1.89%	11,776,683
Aug 14, 2026	10.93	11.27	10.78	11.14	11.14	1.55%	11,287,438
Aug 13, 2026	11.01	11.24	10.93	10.97	10.97	-0.27%	9,347,335
Aug 12, 2026	10.90	11.10	10.76	11.00	11.00	1.95%	9,064,828
Aug 11, 2026	10.71	10.93	10.62	10.79	10.79	0.37%	5,426,658
Aug 10, 2026	10.72	10.83	10.55	10.75	10.75	0.37%	6,832,600
Aug 7, 2026	10.80	10.85	10.48	10.71	10.71	-1.29%	7,526,700
Aug 6, 2026	11.00	11.22	10.78	10.85	10.85	-1.90%	6,739,413
Aug 5, 2026	11.13	11.24	11.02	11.06	11.06	-0.63%	5,774,384
Aug 4, 2026	11.04	11.19	11.00	11.13	11.13	0.54%	5,266,000
Aug 3, 2026	10.87	11.08	10.82	11.07	11.07	1.63%	6,169,708
Jul 31, 2026	10.61	11.04	10.51	10.91	10.89	2.83%	8,806,488
Jul 30, 2026	10.50	10.82	10.42	10.61	10.59	1.05%	7,786,644
Jul 29, 2026	10.28	10.53	10.21	10.50	10.48	2.74%	7,256,634
Jul 28, 2026	10.04	10.32	10.01	10.22	10.20	0.89%	4,656,510
Jul 27, 2026	9.80	10.15	9.71	10.13	10.11	3.68%	5,284,011
Jul 24, 2026	10.03	10.05	9.77	9.77	9.75	-3.27%	4,890,789
Jul 23, 2026	10.03	10.12	9.95	10.10	10.08	0.20%	5,061,502
Jul 22, 2026	10.25	10.25	10.00	10.08	10.06	-2.14%	6,716,806
Jul 21, 2026	10.11	10.40	10.08	10.30	10.28	0.78%	8,263,396
Jul 20, 2026	10.20	10.33	9.99	10.22	10.20	2.20%	9,572,603
Jul 17, 2026	10.31	10.55	9.97	10.00	9.98	-3.19%	8,663,908
Jul 16, 2026	10.20	10.45	10.09	10.33	10.31	1.08%	7,133,432
Jul 15, 2026	10.03	10.33	9.99	10.22	10.20	1.49%	6,560,000
Jul 14, 2026	9.96	10.10	9.82	10.07	10.05	1.21%	6,444,508
Jul 13, 2026	10.47	10.55	9.95	9.95	9.93	-4.88%	9,498,821
Jul 10, 2026	10.14	10.59	10.02	10.46	10.44	2.95%	10,124,300
Jul 9, 2026	10.01	10.27	9.95	10.16	10.14	0.69%	7,235,400
Jul 8, 2026	9.82	10.23	9.79	10.09	10.07	1.82%	6,030,400
Jul 7, 2026	10.17	10.19	9.85	9.91	9.89	-2.46%	5,514,963
Jul 6, 2026	10.09	10.25	10.03	10.16	10.14	0.10%	5,060,600
Jul 3, 2026	10.02	10.30	9.91	10.15	10.13	1.30%	6,258,300
Jul 2, 2026	9.88	10.27	9.85	10.02	10.00	1.21%	7,625,756
Jul 1, 2026	9.68	10.12	9.57	9.90	9.88	2.38%	6,135,700
Jun 30, 2026	9.82	9.93	9.58	9.67	9.65	-1.53%	6,416,309
Jun 29, 2026	9.79	9.93	9.58	9.82	9.80	0.31%	6,238,701
Jun 26, 2026	10.01	10.06	9.70	9.79	9.77	-2.78%	7,339,359
Jun 25, 2026	10.21	10.35	10.00	10.07	10.05	-2.42%	6,608,999
Jun 24, 2026	10.59	10.65	10.15	10.32	10.30	-2.18%	6,183,900
Jun 23, 2026	10.67	10.85	10.50	10.55	10.53	-1.86%	6,283,900
Jun 22, 2026	10.55	10.75	10.28	10.75	10.73	1.90%	7,246,566
Jun 18, 2026	10.38	10.65	10.36	10.55	10.53	0.48%	5,883,800
Jun 17, 2026	10.72	10.75	10.46	10.50	10.48	-2.14%	4,878,238
Jun 16, 2026	10.67	10.77	10.46	10.73	10.71	0.37%	5,643,691
Jun 15, 2026	10.67	10.90	10.59	10.69	10.67	0.85%	6,660,955
Jun 12, 2026	10.55	10.67	10.44	10.60	10.58	0.86%	7,602,333