Skip to main content
New Guomai Digital Culture Co., Ltd. (SHA:600640)
China flag China · Delayed Price · Currency is CNY
12.65
-0.05 (-0.39%)
Apr 29, 2026, 2:14 PM CST

SHA:600640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.6212.8012.6212.65--0.39%3,574,443
Apr 28, 202612.8212.9512.6012.7012.70-0.94%6,305,427
Apr 27, 202612.7613.0212.5312.8212.82-0.16%7,994,377
Apr 24, 202612.5513.0512.4212.8412.841.10%12,242,790
Apr 23, 202612.3412.8012.1712.7012.702.92%11,987,700
Apr 22, 202612.1212.3612.0512.3412.341.48%6,964,162
Apr 21, 202612.2012.2912.0912.1612.16-0.57%5,315,773
Apr 20, 202612.0512.5412.0412.2312.231.41%8,653,900
Apr 17, 202612.1112.1511.9812.0612.06-0.74%3,559,700
Apr 16, 202611.9612.1911.9512.1512.151.84%5,340,800
Apr 15, 202612.1212.1511.9311.9311.93-1.08%4,185,685
Apr 14, 202612.0512.1511.9212.0612.060.92%5,194,175
Apr 13, 202612.0112.0411.9011.9511.95-0.50%4,238,500
Apr 10, 202612.0612.1811.9912.0112.010.67%3,496,800
Apr 9, 202612.1312.1911.9111.9311.93-2.61%5,144,100
Apr 8, 202611.7812.2611.7812.2512.255.42%6,420,916
Apr 7, 202611.6011.6611.5411.6211.620.61%3,058,427
Apr 3, 202611.7611.8411.5411.5511.55-1.79%4,048,962
Apr 2, 202612.0212.0411.7111.7611.76-2.00%4,045,768
Apr 1, 202612.0012.0511.8912.0012.001.35%5,250,100
Mar 31, 202611.8012.0711.8011.8411.840.17%5,301,601
Mar 30, 202611.6611.8511.4911.8211.820.42%5,141,100
Mar 27, 202611.5111.8211.4811.7711.771.47%4,504,989
Mar 26, 202611.8611.9211.5611.6011.60-2.19%4,380,101
Mar 25, 202611.7111.9511.6811.8611.861.63%5,564,347
Mar 24, 202611.6111.7711.4511.6711.672.64%6,916,268
Mar 23, 202611.9112.0511.3111.3711.37-6.42%10,777,477
Mar 20, 202612.6012.7512.1312.1512.15-3.57%7,939,074
Mar 19, 202612.6412.7212.5312.6012.60-1.41%5,030,500
Mar 18, 202612.5812.7912.5012.7812.781.91%5,553,201
Mar 17, 202612.7512.8512.5112.5412.54-1.42%4,778,548
Mar 16, 202612.5612.7312.4812.7212.720.55%4,914,480
Mar 13, 202612.8512.9312.6012.6512.65-1.94%5,729,500
Mar 12, 202612.9813.0512.8412.9012.90-0.62%5,404,758
Mar 11, 202612.9713.1012.9412.9812.980.39%7,121,303
Mar 10, 202612.9713.1812.8212.9312.930.86%8,558,648
Mar 9, 202612.6512.9012.4512.8212.820.79%8,776,508
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