Skip to main content
logo
CSG Digital Power Grid Research Institute Co.,Ltd. (SHE:301638)
China flag China · Delayed Price · Currency is CNY
22.10
-0.13 (-0.58%)
At close: Aug 24, 2026

SHE:301638 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202622.1722.5821.8422.1022.10-0.58%7,854,833
Aug 21, 202622.0022.2521.8022.2322.230.32%5,042,981
Aug 20, 202622.1522.3722.0122.1622.160.96%5,604,239
Aug 19, 202622.6322.7621.9021.9521.95-4.40%10,195,962
Aug 18, 202623.0723.2322.6322.9622.96-1.37%10,360,250
Aug 17, 202623.0523.2822.8223.2823.280.13%10,779,946
Aug 14, 202623.8423.9522.7823.2523.25-2.43%17,327,120
Aug 13, 202623.7824.2523.6523.8323.830.80%16,555,567
Aug 12, 202623.5823.9323.5023.6423.640.17%7,756,100
Aug 11, 202623.7323.9523.3723.6023.60-1.13%9,328,772
Aug 10, 202623.7224.0523.6323.8723.870.55%11,044,296
Aug 7, 202623.8023.8323.3223.7423.74-0.42%13,288,502
Aug 6, 202624.1624.3923.6023.8423.84-3.05%19,484,560
Aug 5, 202624.1324.8224.1324.5924.59-19,039,376
Aug 4, 202624.5724.7024.1824.5924.591.49%17,442,582
Aug 3, 202624.6525.0924.1924.2324.230.41%21,795,611
Jul 31, 202623.6824.3923.6524.1324.134.37%18,905,930
Jul 30, 202623.7024.1723.0623.1223.12-3.91%14,381,310
Jul 29, 202623.8524.4723.2024.0624.06-0.74%17,102,500
Jul 28, 202623.2025.0023.0324.2424.242.19%21,238,190
Jul 27, 202622.7823.7722.4023.7223.723.13%15,914,270
Jul 24, 202624.0024.3323.0023.0023.00-7.44%22,147,183
Jul 23, 202624.0025.9223.7524.8524.857.72%31,177,194
Jul 22, 202621.9023.3621.7623.0723.074.11%20,756,873
Jul 21, 202621.1122.1621.1022.1622.164.33%17,303,150
Jul 20, 202620.6721.4520.6721.2421.242.76%13,415,110
Jul 17, 202621.4021.5520.4120.6720.67-3.41%11,504,840
Jul 16, 202621.1821.7221.0021.4021.400.42%9,548,657
Jul 15, 202621.8021.8021.2021.3121.31-2.16%9,073,175
Jul 14, 202621.9022.2521.2121.7821.781.63%13,648,582
Jul 13, 202622.2822.2821.3021.4321.43-3.94%10,372,605
Jul 10, 202622.1622.7822.0022.3122.310.72%12,883,185
Jul 9, 202622.0022.1521.2622.1522.150.73%12,632,502
Jul 8, 202622.0322.2721.7421.9921.99-0.14%8,896,381
Jul 7, 202622.4822.6621.9222.0222.02-2.05%8,685,717
Jul 6, 202623.4523.6722.4722.4822.48-4.14%14,573,401
Jul 3, 202623.3223.8823.1323.4523.450.51%11,436,751
Jul 2, 202623.5824.3023.2423.3323.33-1.93%14,107,117
Jul 1, 202624.2224.2623.5723.7923.79-1.08%14,329,015
Jun 30, 202623.6024.2223.1124.0524.051.82%12,258,490
Jun 29, 202623.3923.7723.0823.6223.62-0.25%11,703,320
Jun 26, 202624.3824.8523.6823.6823.68-3.23%13,405,330
Jun 25, 202625.2625.2924.2024.5324.47-2.89%14,624,070
Jun 24, 202624.7525.4524.7025.2625.200.76%11,849,493
Jun 23, 202625.8525.9024.8925.0725.01-3.80%15,060,455
Jun 22, 202626.5026.6025.7826.0626.00-1.66%20,132,632
Jun 18, 202625.2026.5325.2026.5026.444.66%26,220,630
Jun 17, 202625.0025.9624.8225.3225.260.92%17,798,950
Jun 16, 202624.8025.2124.5925.0925.030.60%14,356,630
Jun 15, 202624.8025.1024.4124.9424.881.38%16,748,030