SHA:600640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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