CSG Digital Power Grid Research Institute Co.,Ltd. (SHE:301638)
China · Delayed Price · Currency is CNY 19.75
+0.12 (0.61%)
Jan 6, 2026, 4:00 PM EST
SHE:301638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 19.60 | 19.80 | 19.46 | 19.75 | 19.75 | 0.61% | 28,227,445 |
| Jan 5, 2026 | 18.81 | 19.66 | 18.81 | 19.63 | 19.63 | 4.36% | 38,432,626 |
| Dec 31, 2025 | 18.86 | 19.02 | 18.60 | 18.81 | 18.81 | -0.21% | 20,727,170 |
| Dec 30, 2025 | 19.11 | 19.25 | 18.85 | 18.85 | 18.85 | -2.08% | 26,251,160 |
| Dec 29, 2025 | 19.48 | 19.95 | 19.20 | 19.25 | 19.25 | -1.89% | 26,601,970 |
| Dec 26, 2025 | 19.81 | 20.16 | 19.40 | 19.62 | 19.62 | -1.36% | 33,814,346 |
| Dec 25, 2025 | 19.48 | 20.30 | 19.45 | 19.89 | 19.89 | 1.64% | 36,929,159 |
| Dec 24, 2025 | 19.29 | 19.98 | 19.20 | 19.57 | 19.57 | 1.66% | 28,511,605 |
| Dec 23, 2025 | 19.63 | 19.88 | 19.18 | 19.25 | 19.25 | -2.78% | 27,322,729 |
| Dec 22, 2025 | 19.30 | 19.99 | 19.26 | 19.80 | 19.80 | 3.07% | 31,221,586 |
| Dec 19, 2025 | 19.08 | 19.39 | 19.08 | 19.21 | 19.21 | 1.11% | 22,219,390 |
| Dec 18, 2025 | 19.20 | 19.38 | 19.00 | 19.00 | 19.00 | -2.21% | 22,876,510 |
| Dec 17, 2025 | 19.36 | 19.70 | 18.95 | 19.43 | 19.43 | 0.05% | 33,684,550 |
| Dec 16, 2025 | 20.20 | 20.36 | 19.41 | 19.42 | 19.42 | -5.18% | 40,371,690 |
| Dec 15, 2025 | 20.63 | 21.16 | 20.47 | 20.48 | 20.48 | -2.94% | 36,122,360 |
| Dec 12, 2025 | 20.70 | 21.60 | 20.01 | 21.10 | 21.10 | 0.19% | 60,269,619 |
| Dec 11, 2025 | 20.85 | 21.68 | 20.69 | 21.06 | 21.06 | 1.74% | 61,870,500 |
| Dec 10, 2025 | 20.99 | 21.26 | 20.44 | 20.70 | 20.70 | -2.63% | 42,619,150 |
| Dec 9, 2025 | 21.11 | 21.94 | 20.82 | 21.26 | 21.26 | 0.33% | 53,472,559 |
| Dec 8, 2025 | 20.88 | 21.39 | 20.81 | 21.19 | 21.19 | 1.39% | 44,983,200 |
| Dec 5, 2025 | 21.41 | 21.50 | 20.48 | 20.90 | 20.90 | -3.55% | 58,003,507 |
| Dec 4, 2025 | 21.52 | 22.20 | 21.05 | 21.67 | 21.67 | -0.78% | 61,763,360 |
| Dec 3, 2025 | 22.52 | 23.70 | 21.66 | 21.84 | 21.84 | -3.49% | 90,370,720 |
| Dec 2, 2025 | 23.40 | 23.70 | 22.50 | 22.63 | 22.63 | -4.64% | 60,991,040 |
| Dec 1, 2025 | 24.74 | 25.00 | 23.15 | 23.73 | 23.73 | -4.00% | 71,062,950 |
| Nov 28, 2025 | 25.30 | 26.50 | 24.33 | 24.72 | 24.72 | -4.00% | 91,037,749 |
| Nov 27, 2025 | 24.82 | 27.80 | 24.82 | 25.75 | 25.75 | 2.71% | 124,616,400 |
| Nov 26, 2025 | 24.81 | 26.46 | 23.33 | 25.07 | 25.07 | 1.87% | 145,318,900 |
| Nov 25, 2025 | 20.75 | 24.61 | 20.63 | 24.61 | 24.61 | 19.99% | 129,296,600 |
| Nov 24, 2025 | 21.98 | 22.00 | 19.66 | 20.51 | 20.51 | -7.61% | 97,890,430 |
| Nov 21, 2025 | 22.00 | 24.30 | 21.27 | 22.20 | 22.20 | 0.91% | 123,885,700 |
| Nov 20, 2025 | 22.80 | 24.77 | 21.75 | 22.00 | 22.00 | -7.91% | 125,487,500 |
| Nov 19, 2025 | 17.55 | 25.88 | 17.50 | 23.89 | 23.89 | 29.27% | 175,411,800 |