SHA:600640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,777,477
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
Mar 16, 2026	12.56	12.73	12.48	12.72	12.72	0.55%	4,914,480
Mar 13, 2026	12.85	12.93	12.60	12.65	12.65	-1.94%	5,729,500
Mar 12, 2026	12.98	13.05	12.84	12.90	12.90	-0.62%	5,404,758
Mar 11, 2026	12.97	13.10	12.94	12.98	12.98	0.39%	7,121,303
Mar 10, 2026	12.97	13.18	12.82	12.93	12.93	0.86%	8,558,648
Mar 9, 2026	12.65	12.90	12.45	12.82	12.82	0.79%	8,776,508
Mar 6, 2026	12.57	12.77	12.55	12.72	12.72	0.39%	6,468,448
Mar 5, 2026	12.57	12.75	12.57	12.67	12.67	2.43%	9,185,118
Mar 4, 2026	12.52	12.71	12.32	12.37	12.37	-2.21%	9,439,500
Mar 3, 2026	13.25	13.33	12.55	12.65	12.65	-4.60%	14,008,600
Mar 2, 2026	13.78	13.78	13.18	13.26	13.26	-5.22%	17,060,010
Feb 27, 2026	13.97	14.08	13.91	13.99	13.99	-0.21%	10,093,490
Feb 26, 2026	13.86	14.40	13.78	14.02	14.02	1.23%	17,366,710
Feb 25, 2026	13.88	14.00	13.76	13.85	13.85	-0.72%	13,387,000
Feb 24, 2026	14.26	14.35	13.80	13.95	13.95	-1.90%	14,422,000