Skip to main content
CSG Digital Power Grid Research Institute Co.,Ltd. (SHE:301638)
China flag China · Delayed Price · Currency is CNY
26.41
-0.34 (-1.27%)
At close: Apr 28, 2026

SHE:301638 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7526.9526.3726.4126.41-1.27%18,218,759
Apr 27, 202626.7127.1326.5126.7526.75-1.00%17,057,695
Apr 24, 202628.0028.4327.0027.0227.02-5.06%30,559,800
Apr 23, 202627.9028.9326.9028.4628.461.64%47,906,583
Apr 22, 202627.5228.0827.4628.0028.000.97%24,907,802
Apr 21, 202628.1228.2026.7227.7327.73-2.01%34,978,870
Apr 20, 202628.0328.4627.7928.3028.30-1.05%34,682,271
Apr 17, 202629.1929.9328.5028.6028.60-2.19%40,622,838
Apr 16, 202628.8129.5328.1329.2429.24-0.78%52,354,893
Apr 15, 202627.8129.6727.2029.4729.477.20%66,847,303
Apr 14, 202627.1528.4427.0527.4927.492.50%44,252,201
Apr 13, 202626.3626.8526.0226.8226.821.59%21,012,919
Apr 10, 202626.5226.7526.3026.4026.400.30%19,699,070
Apr 9, 202626.5226.6026.0626.3226.32-1.86%21,530,670
Apr 8, 202626.4026.8426.3026.8226.824.40%33,397,580
Apr 7, 202625.4025.9525.0525.6925.690.71%17,713,046
Apr 3, 202625.7726.2925.3625.5125.510.43%22,157,340
Apr 2, 202626.7426.7925.2425.4025.40-3.42%23,943,940
Apr 1, 202626.4626.9726.0926.3026.301.70%24,711,010
Mar 31, 202627.3627.3625.8025.8625.86-3.83%24,086,570
Mar 30, 202627.0227.0625.8526.8926.89-1.18%30,125,850
Mar 27, 202627.0127.5526.7127.2127.21-0.62%26,790,593
Mar 26, 202629.3829.5027.1527.3827.38-7.59%53,922,463
Mar 25, 202630.0631.2929.2529.6329.63-2.05%63,291,087
Mar 24, 202630.6030.8427.6630.2530.250.70%66,665,610
Mar 23, 202629.4431.9429.4430.0430.042.63%70,927,833
Mar 20, 202630.3631.2829.2329.2729.27-3.53%47,002,080
Mar 19, 202630.3731.1029.8030.3430.34-2.51%49,241,647
Mar 18, 202630.0333.6530.0331.1231.124.53%71,915,120
Mar 17, 202630.7031.6829.5129.7729.77-3.03%59,432,018
Mar 16, 202631.5432.0030.2630.7030.70-3.64%55,155,770
Mar 13, 202632.0133.2330.5131.8631.86-5.04%76,487,890
Mar 12, 202634.2035.1732.8933.5533.55-4.82%94,460,840
Mar 11, 202632.0035.5931.5135.2535.258.13%111,635,369
Mar 10, 202632.4733.8631.4032.6032.602.61%115,076,785
Mar 9, 202628.8933.2828.8931.7731.7711.95%124,483,300
Mar 6, 202625.0128.3825.0128.3828.3820.00%74,665,110
Mar 5, 202624.8025.8423.4723.6523.65-2.55%69,987,722
Mar 4, 202622.8024.6822.7024.2724.274.12%66,551,610
Mar 3, 202622.7824.1822.5923.3123.312.24%64,801,230
Mar 2, 202622.0323.8822.0022.8022.801.65%50,175,680
Feb 27, 202622.1022.8621.7322.4322.430.58%31,057,539
Feb 26, 202621.8222.3021.8022.3022.301.59%27,394,600
Feb 25, 202621.5022.0821.4721.9521.951.57%22,015,150
Feb 24, 202621.9022.1821.5721.6121.61-0.46%23,184,660
Feb 13, 202621.5822.2521.5321.7121.71-22,774,520
Feb 12, 202621.5621.9021.1821.7121.713.04%26,071,600
Feb 11, 202621.1021.3621.0021.0721.07-0.52%11,474,760
Feb 10, 202621.3521.4721.1521.1821.18-0.75%12,573,290
Feb 9, 202620.6721.5820.6721.3421.345.07%22,439,392
Feb 6, 202620.2820.5320.0620.3120.31-0.68%9,168,687
Feb 5, 202621.0021.0120.3620.4520.45-3.36%16,609,161
Feb 4, 202621.4421.6020.8021.1621.16-2.04%21,798,063
Feb 3, 202621.3921.6221.1121.6021.602.03%20,180,890
Feb 2, 202621.0121.7521.0021.1721.170.76%23,153,540
Jan 30, 202621.6221.7620.6721.0121.01-2.82%23,250,840
Jan 29, 202621.6422.2421.3221.6221.62-0.92%27,924,220
Jan 28, 202621.6822.0321.5521.8221.820.55%19,475,459
Jan 27, 202621.7422.0920.9421.7021.70-0.69%25,342,234
Jan 26, 202621.9122.4321.5821.8521.85-0.86%27,717,169
Jan 23, 202622.1622.5821.9022.0422.04-1.17%34,952,032
Jan 22, 202622.2623.2022.2422.3022.30-29,961,240
Jan 21, 202622.4123.1221.7122.3022.30-2.53%40,375,190
Jan 20, 202623.4524.1722.6322.8822.88-1.04%52,641,371
Jan 19, 202622.0223.4522.0223.1223.123.86%51,812,225
Jan 16, 202623.0123.8922.2622.2622.262.49%61,205,923
Jan 15, 202622.0822.4621.3021.7221.72-1.45%39,127,760
Jan 14, 202622.4623.1021.5622.0422.04-3.67%68,266,783
Jan 13, 202622.2624.0021.1922.8822.884.33%79,911,702
Jan 12, 202620.8822.0520.6821.9321.935.89%63,198,892
Jan 9, 202620.3820.8920.0920.7120.712.02%46,144,470
Jan 8, 202620.0820.8219.9220.3020.300.40%33,915,960
Jan 7, 202619.7020.7619.6920.2220.222.38%43,016,599
Jan 6, 202619.6019.8019.4619.7519.750.61%28,227,445
Jan 5, 202618.8119.6618.8119.6319.634.36%38,432,626
Dec 31, 202518.8619.0218.6018.8118.81-0.21%20,727,170
Dec 30, 202519.1119.2518.8518.8518.85-2.08%26,251,160
Dec 29, 202519.4819.9519.2019.2519.25-1.89%26,601,970
Dec 26, 202519.8120.1619.4019.6219.62-1.36%33,814,346
Dec 25, 202519.4820.3019.4519.8919.891.64%36,929,159
Dec 24, 202519.2919.9819.2019.5719.571.66%28,511,605
Dec 23, 202519.6319.8819.1819.2519.25-2.78%27,322,729
Dec 22, 202519.3019.9919.2619.8019.803.07%31,221,586
Dec 19, 202519.0819.3919.0819.2119.211.11%22,219,390
Dec 18, 202519.2019.3819.0019.0019.00-2.21%22,876,510
Dec 17, 202519.3619.7018.9519.4319.430.05%33,684,550
Dec 16, 202520.2020.3619.4119.4219.42-5.18%40,371,690
Dec 15, 202520.6321.1620.4720.4820.48-2.94%36,122,360
Dec 12, 202520.7021.6020.0121.1021.100.19%60,269,619
Dec 11, 202520.8521.6820.6921.0621.061.74%61,870,500
Dec 10, 202520.9921.2620.4420.7020.70-2.63%42,619,150
Dec 9, 202521.1121.9420.8221.2621.260.33%53,472,559
Dec 8, 202520.8821.3920.8121.1921.191.39%44,983,200
Dec 5, 202521.4121.5020.4820.9020.90-3.55%58,003,507
Dec 4, 202521.5222.2021.0521.6721.67-0.78%61,763,360
Dec 3, 202522.5223.7021.6621.8421.84-3.49%90,370,720
Dec 2, 202523.4023.7022.5022.6322.63-4.64%60,991,040
Dec 1, 202524.7425.0023.1523.7323.73-4.00%71,062,950
Nov 28, 202525.3026.5024.3324.7224.72-4.00%91,037,749
Nov 27, 202524.8227.8024.8225.7525.752.71%124,616,400