Skip to main content
New Guomai Digital Culture Co., Ltd. (SHA:600640)
China flag China · Delayed Price · Currency is CNY
12.72
+0.05 (0.39%)
At close: Mar 6, 2026

SHA:600640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.5712.7712.5512.7212.720.39%6,468,448
Mar 5, 202612.5712.7512.5712.6712.672.43%9,185,118
Mar 4, 202612.5212.7112.3212.3712.37-2.21%9,439,500
Mar 3, 202613.2513.3312.5512.6512.65-4.60%14,008,600
Mar 2, 202613.7813.7813.1813.2613.26-5.22%17,060,010
Feb 27, 202613.9714.0813.9113.9913.99-0.21%10,093,490
Feb 26, 202613.8614.4013.7814.0214.021.23%17,366,710
Feb 25, 202613.8814.0013.7613.8513.85-0.72%13,387,000
Feb 24, 202614.2614.3513.8013.9513.95-1.90%14,422,000
Feb 13, 202614.4114.6614.1614.2214.22-1.25%14,029,290
Feb 12, 202614.6814.7014.2314.4014.40-1.50%14,918,090
Feb 11, 202615.0015.0114.5414.6214.62-3.50%24,716,910
Feb 10, 202614.6715.4914.6215.1515.152.57%39,730,490
Feb 9, 202614.1014.7814.0814.7714.776.95%23,881,200
Feb 6, 202613.9814.1013.6013.8113.81-2.26%15,660,170
Feb 5, 202613.9514.5313.9414.1314.130.07%12,633,990
Feb 4, 202614.2514.3013.8714.1214.12-2.35%20,085,670
Feb 3, 202614.5014.6214.2014.4614.460.49%18,181,240
Feb 2, 202614.6014.8914.2514.3914.39-1.71%23,626,020
Jan 30, 202614.1214.7614.0014.6414.642.23%32,628,630
Jan 29, 202613.9214.6913.7314.3214.321.20%25,648,260
Jan 28, 202614.0814.7314.0814.1514.15-0.35%19,450,700
Jan 27, 202613.9314.2313.7314.2014.202.68%21,206,400
Jan 26, 202613.9914.1613.6313.8313.83-1.43%13,475,064
Jan 23, 202613.9114.1213.7514.0314.031.45%12,787,630
Jan 22, 202613.5513.9313.5313.8313.832.22%13,203,600
Jan 21, 202613.4213.8013.4113.5313.53-0.15%10,877,300
Jan 20, 202613.7613.8513.4613.5513.55-0.37%12,166,580
Jan 19, 202613.6513.8313.4113.6013.60-2.02%17,886,122
Jan 16, 202614.5114.5313.7613.8813.88-5.00%19,436,570
Jan 15, 202614.4415.1014.4414.6114.61-2.08%21,686,510
Jan 14, 202614.8815.3614.6514.9214.920.47%34,328,400
Jan 13, 202616.5016.5014.7914.8514.85-3.38%48,568,140
Jan 12, 202614.1315.3714.0615.3715.3710.02%29,602,190
Jan 9, 202613.6314.1613.6013.9713.973.10%17,766,199
Jan 8, 202612.8513.8512.7713.5513.555.28%19,633,829
Jan 7, 202613.0113.1612.8612.8712.87-1.45%9,803,983
Jan 6, 202612.7713.0712.7213.0613.062.27%9,974,782
Jan 5, 202612.5712.8212.5512.7712.771.67%8,882,600
Dec 31, 202512.3712.6312.3412.5612.561.78%7,761,693
Dec 30, 202512.4212.5112.3112.3412.34-0.96%6,257,901
Dec 29, 202512.3812.5812.2912.4612.461.14%7,327,000
Dec 26, 202512.3512.4712.2912.3212.32-0.24%5,487,601
Dec 25, 202512.3012.4112.2512.3512.350.41%5,418,500
Dec 24, 202512.1612.3312.0312.3012.300.24%6,927,348
Dec 23, 202512.2012.3712.1012.2712.270.49%9,385,814
Dec 22, 202512.3012.3412.2012.2112.21-0.89%6,058,002
Dec 19, 202512.2812.3612.2212.3212.320.57%5,639,261
Dec 18, 202512.2612.3712.1712.2512.25-0.89%5,892,224
Dec 17, 202512.2712.3712.0212.3612.360.49%7,428,657
Dec 16, 202512.5012.5412.2012.3012.30-1.20%7,062,619
Dec 15, 202512.5912.6612.4112.4512.45-1.89%4,516,200
Dec 12, 202512.6512.7412.5512.6912.690.08%6,445,036
Dec 11, 202512.9512.9512.6412.6812.68-2.31%7,170,078
Dec 10, 202512.9913.0712.7512.9812.980.15%6,027,301
Dec 9, 202513.0213.1912.9012.9612.96-0.92%5,061,738
Dec 8, 202513.0613.1913.0213.0813.080.15%7,085,175
Dec 5, 202513.2113.2212.9013.0613.06-0.53%6,115,934
Dec 4, 202513.1213.2112.9213.1313.130.31%5,960,674
Dec 3, 202513.6013.6013.0313.0913.09-3.96%8,604,145
Dec 2, 202513.5813.6813.3813.6313.630.29%7,343,547
Dec 1, 202513.6313.6513.4413.5913.590.15%6,846,127
Nov 28, 202513.3213.6413.1613.5713.571.95%9,665,094
Nov 27, 202513.3913.6413.2913.3113.31-0.15%8,319,931
Nov 26, 202513.6913.7613.2813.3313.33-1.99%9,522,910
Nov 25, 202513.3613.7413.3013.6013.601.72%15,392,830
Nov 24, 202512.8813.5512.7613.3713.374.05%14,320,890
Nov 21, 202512.8113.0612.6812.8512.85-0.31%10,769,870
Nov 20, 202513.0513.1512.8412.8912.89-0.85%7,897,509
Nov 19, 202513.5513.5912.9813.0013.00-4.34%12,400,810
Nov 18, 202513.2113.6713.0913.5913.592.88%14,071,890
Nov 17, 202513.4813.5613.1813.2113.21-3.01%13,745,630
Nov 14, 202513.7114.1213.6213.6213.62-1.30%14,057,340
Nov 13, 202513.7013.8913.5513.8013.800.29%9,478,434
Nov 12, 202513.5913.8413.5513.7613.76-0.51%10,328,440
Nov 11, 202513.7514.3913.7513.8313.831.62%19,736,960
Nov 10, 202513.5013.7113.4613.6113.611.26%9,437,858
Nov 7, 202513.8813.9013.4313.4413.44-3.45%13,868,050
Nov 6, 202514.0014.0513.7013.9213.92-1.07%11,855,930
Nov 5, 202514.0614.2013.8414.0714.07-1.19%11,921,630
Nov 4, 202514.4014.4014.0514.2414.24-1.39%14,233,540
Nov 3, 202513.9314.5213.9214.4414.443.59%25,870,610
Oct 31, 202513.6014.0813.5313.9413.942.50%16,907,840
Oct 30, 202513.9013.9513.5013.6013.60-2.44%14,612,230
Oct 29, 202513.8014.0013.6713.9413.94-15,459,680
Oct 28, 202514.1514.3513.8413.9413.94-2.86%21,117,170
Oct 27, 202514.6414.6614.2414.3514.35-2.91%28,424,440
Oct 24, 202514.2314.8714.2014.7814.782.92%34,319,340
Oct 23, 202514.2014.5814.1314.3614.36-1.51%31,749,320
Oct 22, 202513.6015.1113.5014.5814.586.11%55,026,510
Oct 21, 202513.7514.0413.6313.7413.74-2.35%28,879,900
Oct 20, 202514.1214.8513.9714.0714.074.22%45,180,520
Oct 17, 202513.6813.7813.3513.5013.50-1.53%11,105,430
Oct 16, 202513.6413.7813.5113.7113.71-0.44%11,766,340
Oct 15, 202513.4314.0113.3413.7713.772.68%17,547,800
Oct 14, 202514.0014.0713.3413.4113.41-3.66%19,950,900
Oct 13, 202513.7014.1313.7013.9213.92-3.47%18,527,470
Oct 10, 202514.5914.5914.0914.4214.42-3.16%25,498,320
Oct 9, 202514.4715.2914.2514.8914.894.49%40,085,730
Sep 30, 202514.4314.6414.1014.2514.25-3.59%33,037,470