Shanghai New Huang Pu Industrial Group Co., Ltd. (SHA:600638)
China
· Delayed Price · Currency is CNY 6.67
-0.03 (-0.45%)
Mar 10, 2026, 2:24 PM CST
SHA:600638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.74 | 6.77 | 6.58 | 6.70 | 6.70 | -2.05% | 11,074,099 |
| Mar 6, 2026 | 6.67 | 6.98 | 6.64 | 6.84 | 6.84 | 2.24% | 10,044,620 |
| Mar 5, 2026 | 6.62 | 6.84 | 6.62 | 6.69 | 6.69 | 2.14% | 10,717,120 |
| Mar 4, 2026 | 6.52 | 6.60 | 6.45 | 6.55 | 6.55 | -0.46% | 10,037,620 |
| Mar 3, 2026 | 6.75 | 6.88 | 6.55 | 6.58 | 6.58 | -2.66% | 11,154,650 |
| Mar 2, 2026 | 6.77 | 6.84 | 6.63 | 6.76 | 6.76 | -1.89% | 14,728,034 |
| Feb 27, 2026 | 6.98 | 7.00 | 6.89 | 6.89 | 6.89 | -1.15% | 9,870,148 |
| Feb 26, 2026 | 7.27 | 7.27 | 6.95 | 6.97 | 6.97 | -4.13% | 17,042,300 |
| Feb 25, 2026 | 7.08 | 7.38 | 7.08 | 7.27 | 7.27 | 2.97% | 15,635,840 |
| Feb 24, 2026 | 7.17 | 7.18 | 7.03 | 7.06 | 7.06 | -1.53% | 12,962,970 |
| Feb 13, 2026 | 7.22 | 7.29 | 7.07 | 7.17 | 7.17 | -0.69% | 13,669,000 |
| Feb 12, 2026 | 7.08 | 7.34 | 7.08 | 7.22 | 7.22 | 1.40% | 14,321,650 |
| Feb 11, 2026 | 7.01 | 7.31 | 6.96 | 7.12 | 7.12 | 1.14% | 10,886,540 |
| Feb 10, 2026 | 7.07 | 7.10 | 6.93 | 7.04 | 7.04 | - | 8,036,120 |
| Feb 9, 2026 | 7.15 | 7.15 | 6.92 | 7.04 | 7.04 | -1.12% | 18,003,810 |
| Feb 6, 2026 | 7.25 | 7.29 | 7.01 | 7.12 | 7.12 | -1.66% | 14,960,140 |
| Feb 5, 2026 | 7.39 | 7.42 | 7.24 | 7.24 | 7.24 | -2.16% | 7,808,680 |
| Feb 4, 2026 | 7.27 | 7.44 | 7.25 | 7.40 | 7.40 | 1.09% | 9,551,812 |
| Feb 3, 2026 | 7.24 | 7.35 | 7.16 | 7.32 | 7.32 | 1.81% | 11,329,650 |
| Feb 2, 2026 | 7.49 | 7.62 | 7.18 | 7.19 | 7.19 | -4.01% | 18,729,760 |
| Jan 30, 2026 | 7.28 | 7.52 | 7.22 | 7.49 | 7.49 | 2.60% | 13,630,870 |
| Jan 29, 2026 | 7.23 | 7.53 | 7.14 | 7.30 | 7.30 | 0.83% | 17,059,370 |
| Jan 28, 2026 | 7.50 | 7.54 | 7.24 | 7.24 | 7.24 | -3.34% | 15,560,000 |
| Jan 27, 2026 | 7.22 | 7.59 | 7.19 | 7.49 | 7.49 | 3.60% | 23,749,500 |
| Jan 26, 2026 | 7.22 | 7.35 | 7.15 | 7.23 | 7.23 | 0.14% | 13,716,942 |
| Jan 23, 2026 | 7.30 | 7.38 | 7.12 | 7.22 | 7.22 | -1.63% | 16,323,900 |
| Jan 22, 2026 | 7.36 | 7.41 | 7.25 | 7.34 | 7.34 | -0.54% | 10,563,240 |
| Jan 21, 2026 | 7.25 | 7.43 | 7.23 | 7.38 | 7.38 | 1.10% | 11,310,400 |
| Jan 20, 2026 | 7.26 | 7.34 | 7.20 | 7.30 | 7.30 | 0.41% | 15,821,860 |
| Jan 19, 2026 | 6.91 | 7.38 | 6.90 | 7.27 | 7.27 | 4.60% | 21,242,540 |
| Jan 16, 2026 | 7.14 | 7.23 | 6.92 | 6.95 | 6.95 | -2.66% | 17,967,649 |
| Jan 15, 2026 | 7.00 | 7.38 | 6.96 | 7.14 | 7.14 | 1.56% | 19,600,390 |
| Jan 14, 2026 | 6.92 | 7.10 | 6.82 | 7.03 | 7.03 | 1.74% | 24,319,040 |
| Jan 13, 2026 | 6.77 | 7.06 | 6.73 | 6.91 | 6.91 | 1.62% | 18,327,580 |
| Jan 12, 2026 | 6.75 | 6.99 | 6.70 | 6.80 | 6.80 | 0.59% | 17,342,616 |
| Jan 9, 2026 | 6.67 | 6.84 | 6.65 | 6.76 | 6.76 | 1.65% | 13,966,820 |
| Jan 8, 2026 | 6.62 | 6.71 | 6.54 | 6.65 | 6.65 | -0.15% | 13,333,460 |
| Jan 7, 2026 | 6.64 | 6.82 | 6.54 | 6.66 | 6.66 | 0.15% | 16,163,030 |
| Jan 6, 2026 | 6.43 | 6.86 | 6.43 | 6.65 | 6.65 | 2.47% | 21,985,620 |
| Jan 5, 2026 | 6.41 | 6.62 | 6.30 | 6.49 | 6.49 | 0.31% | 23,185,620 |
| Dec 31, 2025 | 6.20 | 6.62 | 6.11 | 6.47 | 6.47 | 5.20% | 30,476,170 |
| Dec 30, 2025 | 6.12 | 6.25 | 6.07 | 6.15 | 6.15 | 0.16% | 13,557,040 |
| Dec 29, 2025 | 6.19 | 6.22 | 6.05 | 6.14 | 6.14 | -0.81% | 17,140,280 |
| Dec 26, 2025 | 6.06 | 6.36 | 6.06 | 6.19 | 6.19 | 1.81% | 25,013,280 |
| Dec 25, 2025 | 5.86 | 6.18 | 5.83 | 6.08 | 6.08 | 4.29% | 20,896,470 |
| Dec 24, 2025 | 5.84 | 5.91 | 5.78 | 5.83 | 5.83 | 0.17% | 13,960,740 |
| Dec 23, 2025 | 5.96 | 6.06 | 5.79 | 5.82 | 5.82 | -2.18% | 20,096,980 |
| Dec 22, 2025 | 5.77 | 5.96 | 5.77 | 5.95 | 5.95 | 3.12% | 16,651,143 |
| Dec 19, 2025 | 5.64 | 5.77 | 5.61 | 5.77 | 5.77 | 2.30% | 8,378,361 |
| Dec 18, 2025 | 5.54 | 5.68 | 5.53 | 5.64 | 5.64 | 1.08% | 10,096,700 |
| Dec 17, 2025 | 5.57 | 5.65 | 5.44 | 5.58 | 5.58 | -0.18% | 11,645,600 |
| Dec 16, 2025 | 5.56 | 5.64 | 5.49 | 5.59 | 5.59 | 0.54% | 10,184,300 |
| Dec 15, 2025 | 5.54 | 5.58 | 5.48 | 5.56 | 5.56 | -0.18% | 7,278,590 |
| Dec 12, 2025 | 5.62 | 5.70 | 5.55 | 5.57 | 5.57 | 0.36% | 14,183,300 |
| Dec 11, 2025 | 5.81 | 5.83 | 5.54 | 5.55 | 5.55 | -4.48% | 33,442,500 |
| Dec 10, 2025 | 5.82 | 5.92 | 5.67 | 5.81 | 5.81 | -0.51% | 21,533,500 |
| Dec 9, 2025 | 5.91 | 5.91 | 5.78 | 5.84 | 5.84 | -1.68% | 17,120,230 |
| Dec 8, 2025 | 5.85 | 6.10 | 5.83 | 5.94 | 5.94 | 1.54% | 15,874,040 |
| Dec 5, 2025 | 5.78 | 5.86 | 5.71 | 5.85 | 5.85 | 1.04% | 8,534,420 |
| Dec 4, 2025 | 5.87 | 5.98 | 5.77 | 5.79 | 5.79 | -1.70% | 7,515,956 |
| Dec 3, 2025 | 5.93 | 5.97 | 5.86 | 5.89 | 5.89 | -0.67% | 6,049,901 |
| Dec 2, 2025 | 5.88 | 5.94 | 5.81 | 5.93 | 5.93 | 0.68% | 7,907,220 |
| Dec 1, 2025 | 5.85 | 5.93 | 5.83 | 5.89 | 5.89 | 0.51% | 7,288,420 |
| Nov 28, 2025 | 5.80 | 5.88 | 5.71 | 5.86 | 5.86 | 1.38% | 7,069,160 |
| Nov 27, 2025 | 5.74 | 5.82 | 5.67 | 5.78 | 5.78 | 0.70% | 7,088,540 |
| Nov 26, 2025 | 5.80 | 5.88 | 5.72 | 5.74 | 5.74 | -1.03% | 9,687,838 |
| Nov 25, 2025 | 5.79 | 5.86 | 5.74 | 5.80 | 5.80 | 0.17% | 8,133,710 |
| Nov 24, 2025 | 5.71 | 5.96 | 5.71 | 5.79 | 5.79 | 0.87% | 11,245,120 |
| Nov 21, 2025 | 6.06 | 6.11 | 5.73 | 5.74 | 5.74 | -5.59% | 20,000,820 |
| Nov 20, 2025 | 6.09 | 6.19 | 5.96 | 6.08 | 6.08 | -0.49% | 12,460,780 |
| Nov 19, 2025 | 6.29 | 6.34 | 6.08 | 6.11 | 6.11 | -3.32% | 11,713,660 |
| Nov 18, 2025 | 6.46 | 6.50 | 6.18 | 6.32 | 6.32 | -2.17% | 22,583,260 |
| Nov 17, 2025 | 6.24 | 6.47 | 6.19 | 6.46 | 6.46 | 3.86% | 22,797,160 |
| Nov 14, 2025 | 6.14 | 6.29 | 6.14 | 6.22 | 6.22 | 0.97% | 13,068,490 |
| Nov 13, 2025 | 6.11 | 6.17 | 6.03 | 6.16 | 6.16 | 0.82% | 10,880,320 |
| Nov 12, 2025 | 6.10 | 6.17 | 6.08 | 6.11 | 6.11 | -0.16% | 7,301,252 |
| Nov 11, 2025 | 6.10 | 6.16 | 6.05 | 6.12 | 6.12 | 0.49% | 11,200,170 |
| Nov 10, 2025 | 5.97 | 6.11 | 5.93 | 6.09 | 6.09 | 2.01% | 13,368,020 |
| Nov 7, 2025 | 6.01 | 6.04 | 5.96 | 5.97 | 5.97 | -0.83% | 8,641,668 |
| Nov 6, 2025 | 6.03 | 6.07 | 5.97 | 6.02 | 6.02 | -0.33% | 10,690,410 |
| Nov 5, 2025 | 5.98 | 6.08 | 5.95 | 6.04 | 6.04 | 0.50% | 10,592,970 |
| Nov 4, 2025 | 6.06 | 6.08 | 5.97 | 6.01 | 6.01 | -0.83% | 10,977,410 |
| Nov 3, 2025 | 6.10 | 6.11 | 6.04 | 6.06 | 6.06 | -0.49% | 11,883,900 |
| Oct 31, 2025 | 6.05 | 6.15 | 6.03 | 6.09 | 6.09 | 1.00% | 11,203,900 |
| Oct 30, 2025 | 6.06 | 6.22 | 6.02 | 6.03 | 6.03 | -0.99% | 15,466,100 |
| Oct 29, 2025 | 6.11 | 6.14 | 6.03 | 6.09 | 6.09 | -0.81% | 12,041,830 |
| Oct 28, 2025 | 6.13 | 6.15 | 6.08 | 6.14 | 6.14 | 0.33% | 10,861,210 |
| Oct 27, 2025 | 6.19 | 6.22 | 6.10 | 6.12 | 6.12 | -0.81% | 13,280,660 |
| Oct 24, 2025 | 6.30 | 6.32 | 6.15 | 6.17 | 6.17 | -2.22% | 16,554,890 |
| Oct 23, 2025 | 6.39 | 6.46 | 6.21 | 6.31 | 6.31 | -2.02% | 21,199,740 |
| Oct 22, 2025 | 6.32 | 6.62 | 6.32 | 6.44 | 6.44 | 1.26% | 30,612,290 |
| Oct 21, 2025 | 6.22 | 6.38 | 6.18 | 6.36 | 6.36 | 2.25% | 24,965,290 |
| Oct 20, 2025 | 6.25 | 6.46 | 6.15 | 6.22 | 6.22 | 1.14% | 30,819,440 |
| Oct 17, 2025 | 6.06 | 6.25 | 6.03 | 6.15 | 6.15 | 0.99% | 28,814,800 |
| Oct 16, 2025 | 6.14 | 6.17 | 6.05 | 6.09 | 6.09 | -1.30% | 13,517,980 |
| Oct 15, 2025 | 6.08 | 6.22 | 6.04 | 6.17 | 6.17 | 1.48% | 23,831,590 |
| Oct 14, 2025 | 5.99 | 6.14 | 5.94 | 6.08 | 6.08 | 1.33% | 18,024,740 |
| Oct 13, 2025 | 5.89 | 6.01 | 5.80 | 6.00 | 6.00 | -0.83% | 15,327,340 |
| Oct 10, 2025 | 6.02 | 6.12 | 5.88 | 6.05 | 6.05 | 1.34% | 23,624,440 |
| Oct 9, 2025 | 6.01 | 6.06 | 5.87 | 5.97 | 5.97 | -1.81% | 26,020,840 |