Shanghai New Huang Pu Industrial Group Co., Ltd. (SHA:600638)
China
· Delayed Price · Currency is CNY 6.13
+0.08 (1.32%)
Apr 29, 2026, 3:00 PM CST
SHA:600638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.05 | 6.19 | 6.01 | 6.13 | 6.13 | 1.32% | 11,285,861 |
| Apr 28, 2026 | 6.13 | 6.19 | 5.98 | 6.05 | 6.05 | -2.26% | 13,556,920 |
| Apr 27, 2026 | 6.22 | 6.25 | 6.04 | 6.19 | 6.19 | -0.80% | 15,318,704 |
| Apr 24, 2026 | 6.43 | 6.51 | 6.16 | 6.24 | 6.24 | -3.70% | 18,591,685 |
| Apr 23, 2026 | 6.34 | 6.68 | 6.34 | 6.48 | 6.48 | 1.41% | 34,423,420 |
| Apr 22, 2026 | 6.12 | 6.51 | 6.12 | 6.39 | 6.39 | 7.21% | 37,533,860 |
| Apr 21, 2026 | 5.96 | 6.09 | 5.91 | 5.96 | 5.96 | -0.33% | 10,054,110 |
| Apr 20, 2026 | 5.95 | 5.98 | 5.83 | 5.98 | 5.98 | 0.50% | 6,258,525 |
| Apr 17, 2026 | 5.97 | 5.98 | 5.91 | 5.95 | 5.95 | -0.50% | 7,099,960 |
| Apr 16, 2026 | 6.01 | 6.02 | 5.90 | 5.98 | 5.98 | - | 7,083,511 |
| Apr 15, 2026 | 6.13 | 6.13 | 5.97 | 5.98 | 5.98 | -2.29% | 8,508,640 |
| Apr 14, 2026 | 6.05 | 6.18 | 6.03 | 6.12 | 6.12 | 1.83% | 9,299,755 |
| Apr 13, 2026 | 5.99 | 6.05 | 5.93 | 6.01 | 6.01 | 0.33% | 6,259,895 |
| Apr 10, 2026 | 5.95 | 6.08 | 5.93 | 5.99 | 5.99 | 1.35% | 6,584,514 |
| Apr 9, 2026 | 5.99 | 6.03 | 5.88 | 5.91 | 5.91 | -1.83% | 5,860,500 |
| Apr 8, 2026 | 6.00 | 6.03 | 5.95 | 6.02 | 6.02 | 1.86% | 7,328,080 |
| Apr 7, 2026 | 5.75 | 5.94 | 5.71 | 5.91 | 5.91 | 2.96% | 7,331,900 |
| Apr 3, 2026 | 5.88 | 5.90 | 5.70 | 5.74 | 5.74 | -2.21% | 5,894,581 |
| Apr 2, 2026 | 5.96 | 5.99 | 5.83 | 5.87 | 5.87 | -2.00% | 5,146,400 |
| Apr 1, 2026 | 6.01 | 6.09 | 5.93 | 5.99 | 5.99 | 0.50% | 5,739,014 |
| Mar 31, 2026 | 5.99 | 6.13 | 5.95 | 5.96 | 5.96 | -1.00% | 6,806,084 |
| Mar 30, 2026 | 5.96 | 6.10 | 5.89 | 6.02 | 6.02 | -0.17% | 5,899,540 |
| Mar 27, 2026 | 5.86 | 6.04 | 5.81 | 6.03 | 6.03 | 1.86% | 7,006,944 |
| Mar 26, 2026 | 6.06 | 6.12 | 5.89 | 5.92 | 5.92 | -2.47% | 9,049,340 |
| Mar 25, 2026 | 5.98 | 6.12 | 5.97 | 6.07 | 6.07 | 1.34% | 7,531,720 |
| Mar 24, 2026 | 5.86 | 6.00 | 5.79 | 5.99 | 5.99 | 3.99% | 9,775,369 |
| Mar 23, 2026 | 6.22 | 6.22 | 5.67 | 5.76 | 5.76 | -7.69% | 13,183,224 |
| Mar 20, 2026 | 6.35 | 6.40 | 6.23 | 6.24 | 6.24 | -1.89% | 6,723,100 |
| Mar 19, 2026 | 6.45 | 6.50 | 6.33 | 6.36 | 6.36 | -2.15% | 8,793,495 |
| Mar 18, 2026 | 6.62 | 6.63 | 6.43 | 6.50 | 6.50 | -2.11% | 10,123,160 |
| Mar 17, 2026 | 6.52 | 6.78 | 6.51 | 6.64 | 6.64 | 1.84% | 13,132,210 |
| Mar 16, 2026 | 6.45 | 6.58 | 6.40 | 6.52 | 6.52 | 1.09% | 8,420,980 |
| Mar 13, 2026 | 6.47 | 6.60 | 6.43 | 6.45 | 6.45 | 0.16% | 8,507,740 |
| Mar 12, 2026 | 6.45 | 6.60 | 6.39 | 6.44 | 6.44 | - | 11,291,800 |
| Mar 11, 2026 | 6.67 | 6.69 | 6.43 | 6.44 | 6.44 | -3.30% | 12,548,220 |
| Mar 10, 2026 | 6.74 | 6.77 | 6.61 | 6.66 | 6.66 | -0.60% | 8,161,700 |
| 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 |