SHA:600640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.63	12.99	12.56	12.63	12.63	0.08%	15,539,091
Sep 29, 2026	12.47	12.88	12.30	12.62	12.62	1.12%	21,053,247
Sep 28, 2026	12.10	12.76	11.96	12.48	12.48	2.63%	25,416,684
Sep 24, 2026	12.25	12.48	12.08	12.16	12.16	-3.18%	18,317,417
Sep 23, 2026	13.10	13.26	12.42	12.56	12.56	-6.34%	35,512,970
Sep 22, 2026	12.54	13.79	12.38	13.41	13.41	6.94%	56,048,920
Sep 21, 2026	12.80	13.20	11.95	12.54	12.54	3.98%	52,012,071
Sep 18, 2026	11.00	12.06	10.93	12.06	12.06	10.04%	23,877,690
Sep 17, 2026	10.57	11.13	10.54	10.96	10.96	3.49%	9,557,286
Sep 16, 2026	10.50	10.61	10.37	10.59	10.59	0.47%	4,131,600
Sep 15, 2026	10.83	10.88	10.51	10.54	10.54	-2.59%	4,329,126
Sep 14, 2026	10.80	10.97	10.76	10.82	10.82	-0.28%	4,293,700
Sep 11, 2026	10.94	10.94	10.70	10.85	10.85	-1.09%	6,108,400
Sep 10, 2026	11.03	11.05	10.94	10.97	10.97	-0.81%	4,121,600
Sep 9, 2026	11.28	11.30	11.03	11.06	11.06	-2.64%	6,573,700
Sep 8, 2026	11.26	11.50	11.12	11.36	11.36	1.43%	6,352,200
Sep 7, 2026	11.17	11.33	11.12	11.20	11.20	-0.09%	6,284,596
Sep 4, 2026	11.10	11.49	11.07	11.21	11.21	1.54%	8,921,000
Sep 3, 2026	11.25	11.43	11.01	11.04	11.04	-1.69%	7,817,454
Sep 2, 2026	11.38	11.53	11.15	11.23	11.23	-2.09%	9,821,504
Sep 1, 2026	11.11	11.56	11.05	11.47	11.47	3.52%	15,639,992
Aug 31, 2026	10.61	11.18	10.60	11.08	11.08	4.14%	11,849,410
Aug 28, 2026	10.67	10.76	10.63	10.64	10.64	-0.19%	3,559,245
Aug 27, 2026	10.65	10.72	10.55	10.66	10.66	-0.19%	4,123,110
Aug 26, 2026	10.51	10.74	10.50	10.68	10.68	0.95%	4,631,400
Aug 25, 2026	10.28	10.59	10.20	10.58	10.58	1.34%	7,033,100
Aug 24, 2026	11.13	11.13	10.40	10.44	10.44	-1.79%	11,821,940
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