SHA:600640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.38	13.69	12.84	12.85	12.85	-4.10%	25,871,100
May 20, 2026	14.06	14.24	13.28	13.40	13.40	-2.33%	33,522,080
May 19, 2026	13.77	14.60	13.50	13.72	13.72	-0.72%	46,794,710
May 18, 2026	12.80	13.82	12.76	13.82	13.82	10.03%	21,655,130
May 15, 2026	12.73	13.05	12.47	12.56	12.56	-0.95%	9,214,352
May 14, 2026	13.28	13.28	12.67	12.68	12.68	-4.59%	11,351,230
May 13, 2026	12.59	13.40	12.53	13.29	13.29	5.56%	16,927,570
May 12, 2026	12.75	12.78	12.50	12.59	12.59	-1.49%	6,250,707
May 11, 2026	12.90	13.00	12.73	12.78	12.78	-0.78%	5,874,457
May 8, 2026	12.69	13.01	12.66	12.88	12.88	1.34%	8,433,362
May 7, 2026	12.55	12.74	12.38	12.71	12.71	1.44%	7,851,227
May 6, 2026	12.45	12.65	12.43	12.53	12.53	1.05%	7,063,027
Apr 30, 2026	12.60	12.64	12.36	12.40	12.40	-1.59%	6,478,100
Apr 29, 2026	12.62	12.80	12.54	12.60	12.60	-0.79%	6,513,643
Apr 28, 2026	12.82	12.95	12.60	12.70	12.70	-0.94%	6,305,427
Apr 27, 2026	12.76	13.02	12.53	12.82	12.82	-0.16%	7,994,377
Apr 24, 2026	12.55	13.05	12.42	12.84	12.84	1.10%	12,242,790
Apr 23, 2026	12.34	12.80	12.17	12.70	12.70	2.92%	11,987,700
Apr 22, 2026	12.12	12.36	12.05	12.34	12.34	1.48%	6,964,162
Apr 21, 2026	12.20	12.29	12.09	12.16	12.16	-0.57%	5,315,773
Apr 20, 2026	12.05	12.54	12.04	12.23	12.23	1.41%	8,653,900
Apr 17, 2026	12.11	12.15	11.98	12.06	12.06	-0.74%	3,559,700
Apr 16, 2026	11.96	12.19	11.95	12.15	12.15	1.84%	5,340,800
Apr 15, 2026	12.12	12.15	11.93	11.93	11.93	-1.08%	4,185,685
Apr 14, 2026	12.05	12.15	11.92	12.06	12.06	0.92%	5,194,175
Apr 13, 2026	12.01	12.04	11.90	11.95	11.95	-0.50%	4,238,500
Apr 10, 2026	12.06	12.18	11.99	12.01	12.01	0.67%	3,496,800
Apr 9, 2026	12.13	12.19	11.91	11.93	11.93	-2.61%	5,144,100
Apr 8, 2026	11.78	12.26	11.78	12.25	12.25	5.42%	6,420,916
Apr 7, 2026	11.60	11.66	11.54	11.62	11.62	0.61%	3,058,427
Apr 3, 2026	11.76	11.84	11.54	11.55	11.55	-1.79%	4,048,962
Apr 2, 2026	12.02	12.04	11.71	11.76	11.76	-2.00%	4,045,768
Apr 1, 2026	12.00	12.05	11.89	12.00	12.00	1.35%	5,250,100
Mar 31, 2026	11.80	12.07	11.80	11.84	11.84	0.17%	5,301,601
Mar 30, 2026	11.66	11.85	11.49	11.82	11.82	0.42%	5,141,100
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%	10,777,470
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