Shanghai New Huang Pu Industrial Group Co., Ltd. Class A 600638
SSE · China · Finance
CNY 5.30+0.07 (+1.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.30 | +1.34% | CNY 5.23 | CNY 5.37 | CNY 4.99 | 27.05M |
| 2026-09-29 | CNY 5.23 | +3.56% | CNY 5.05 | CNY 5.26 | CNY 5.02 | 16.27M |
| 2026-09-28 | CNY 5.05 | -0.20% | CNY 5.02 | CNY 5.12 | CNY 4.95 | 10.82M |
| 2026-09-24 | CNY 5.06 | -1.75% | CNY 5.10 | CNY 5.18 | CNY 5.01 | 12.78M |
| 2026-09-23 | CNY 5.15 | +0.59% | CNY 5.08 | CNY 5.26 | CNY 5.08 | 18.96M |
| 2026-09-22 | CNY 5.12 | -0.39% | CNY 5.07 | CNY 5.16 | CNY 5.04 | 18.29M |
| 2026-09-21 | CNY 5.14 | +3.01% | CNY 4.91 | CNY 5.17 | CNY 4.84 | 28.59M |
| 2026-09-18 | CNY 4.99 | +4.61% | CNY 4.77 | CNY 5.05 | CNY 4.75 | 19.65M |
| 2026-09-17 | CNY 4.77 | +0.42% | CNY 4.75 | CNY 4.79 | CNY 4.68 | 7.39M |
| 2026-09-16 | CNY 4.75 | +0.64% | CNY 4.72 | CNY 4.78 | CNY 4.64 | 5.84M |
| 2026-09-15 | CNY 4.72 | -1.67% | CNY 4.82 | CNY 4.82 | CNY 4.69 | 8.06M |
| 2026-09-14 | CNY 4.80 | -0.62% | CNY 4.82 | CNY 4.86 | CNY 4.77 | 7.69M |
| 2026-09-11 | CNY 4.83 | -3.40% | CNY 4.94 | CNY 4.98 | CNY 4.78 | 12.20M |
| 2026-09-10 | CNY 5.00 | -1.19% | CNY 5.05 | CNY 5.05 | CNY 4.99 | 8.81M |
| 2026-09-09 | CNY 5.06 | -0.78% | CNY 5.09 | CNY 5.09 | CNY 5.02 | 9.13M |
| 2026-09-08 | CNY 5.10 | +0.79% | CNY 5.06 | CNY 5.14 | CNY 5.05 | 11.02M |
| 2026-09-07 | CNY 5.06 | 0.00% | CNY 5.09 | CNY 5.12 | CNY 5.03 | 10.11M |
| 2026-09-04 | CNY 5.06 | +1.40% | CNY 5.01 | CNY 5.17 | CNY 4.98 | 15.89M |
| 2026-09-03 | CNY 4.99 | -0.99% | CNY 5.05 | CNY 5.12 | CNY 4.98 | 11.91M |
| 2026-09-02 | CNY 5.04 | -0.98% | CNY 5.05 | CNY 5.10 | CNY 4.94 | 13.08M |
| 2026-09-01 | CNY 5.09 | +0.59% | CNY 5.03 | CNY 5.12 | CNY 5.03 | 16.63M |
| 2026-08-31 | CNY 5.06 | -0.39% | CNY 5.30 | CNY 5.35 | CNY 5.05 | 28.71M |
| 2026-08-28 | CNY 5.08 | +2.01% | CNY 4.99 | CNY 5.15 | CNY 4.98 | 14.11M |
| 2026-08-27 | CNY 4.98 | -2.35% | CNY 5.10 | CNY 5.10 | CNY 4.97 | 12.14M |
| 2026-08-26 | CNY 5.10 | +0.39% | CNY 5.08 | CNY 5.16 | CNY 5.03 | 13.34M |
| 2026-08-25 | CNY 5.08 | +4.53% | CNY 4.84 | CNY 5.10 | CNY 4.84 | 14.86M |
| 2026-08-24 | CNY 4.86 | -0.41% | CNY 4.83 | CNY 4.94 | CNY 4.80 | 11.78M |
| 2026-08-21 | CNY 4.88 | -1.81% | CNY 4.93 | CNY 4.94 | CNY 4.77 | 13.87M |
| 2026-08-20 | CNY 4.97 | +3.76% | CNY 4.79 | CNY 5.04 | CNY 4.78 | 14.00M |
| 2026-08-19 | CNY 4.79 | -2.44% | CNY 4.91 | CNY 4.97 | CNY 4.76 | 11.88M |
| 2026-08-18 | CNY 4.91 | -1.01% | CNY 4.97 | CNY 5.04 | CNY 4.89 | 8.73M |
| 2026-08-17 | CNY 4.96 | 0.00% | CNY 4.95 | CNY 4.98 | CNY 4.88 | 7.01M |
| 2026-08-14 | CNY 4.96 | -1.20% | CNY 5.00 | CNY 5.03 | CNY 4.90 | 7.88M |
| 2026-08-13 | CNY 5.02 | -2.90% | CNY 5.14 | CNY 5.15 | CNY 5.00 | 12.30M |
| 2026-08-12 | CNY 5.17 | +3.40% | CNY 4.99 | CNY 5.19 | CNY 4.98 | 11.92M |
| 2026-08-11 | CNY 5.00 | -0.79% | CNY 5.01 | CNY 5.05 | CNY 4.97 | 5.40M |
| 2026-08-10 | CNY 5.04 | +3.07% | CNY 4.89 | CNY 5.06 | CNY 4.89 | 10.57M |
| 2026-08-07 | CNY 4.89 | -1.81% | CNY 4.95 | CNY 5.05 | CNY 4.83 | 8.52M |
| 2026-08-06 | CNY 4.98 | -0.20% | CNY 4.96 | CNY 5.06 | CNY 4.93 | 7.60M |
| 2026-08-05 | CNY 4.99 | +1.42% | CNY 4.94 | CNY 5.00 | CNY 4.88 | 9.62M |
| 2026-08-04 | CNY 4.92 | -0.40% | CNY 4.97 | CNY 4.98 | CNY 4.90 | 9.66M |
| 2026-08-03 | CNY 4.94 | +1.65% | CNY 4.86 | CNY 4.95 | CNY 4.85 | 8.74M |
| 2026-07-31 | CNY 4.86 | -0.82% | CNY 4.87 | CNY 4.94 | CNY 4.82 | 13.13M |
| 2026-07-30 | CNY 4.90 | +0.41% | CNY 4.82 | CNY 5.14 | CNY 4.82 | 21.50M |
| 2026-07-29 | CNY 4.88 | +6.78% | CNY 4.59 | CNY 4.99 | CNY 4.58 | 22.40M |
| 2026-07-28 | CNY 4.57 | +1.78% | CNY 4.48 | CNY 4.59 | CNY 4.45 | 9.91M |
| 2026-07-27 | CNY 4.49 | +2.51% | CNY 4.38 | CNY 4.53 | CNY 4.35 | 10.14M |
| 2026-07-24 | CNY 4.38 | -2.88% | CNY 4.46 | CNY 4.54 | CNY 4.38 | 8.31M |
| 2026-07-23 | CNY 4.51 | +2.27% | CNY 4.40 | CNY 4.53 | CNY 4.36 | 12.06M |
| 2026-07-22 | CNY 4.41 | 0.00% | CNY 4.39 | CNY 4.44 | CNY 4.34 | 10.30M |
| 2026-07-21 | CNY 4.41 | -1.34% | CNY 4.45 | CNY 4.51 | CNY 4.33 | 13.65M |
| 2026-07-20 | CNY 4.47 | -1.32% | CNY 4.50 | CNY 4.66 | CNY 4.43 | 17.47M |
| 2026-07-17 | CNY 4.53 | -3.00% | CNY 4.61 | CNY 4.87 | CNY 4.51 | 16.21M |
| 2026-07-16 | CNY 4.67 | +2.41% | CNY 4.68 | CNY 4.75 | CNY 4.58 | 14.76M |
| 2026-07-15 | CNY 4.56 | +0.88% | CNY 4.49 | CNY 4.63 | CNY 4.47 | 14.34M |
| 2026-07-14 | CNY 4.52 | +2.73% | CNY 4.51 | CNY 4.54 | CNY 4.37 | 13.37M |
| 2026-07-13 | CNY 4.40 | -1.79% | CNY 4.46 | CNY 4.54 | CNY 4.37 | 10.64M |
| 2026-07-10 | CNY 4.48 | +1.59% | CNY 4.40 | CNY 4.59 | CNY 4.30 | 12.28M |
| 2026-07-09 | CNY 4.41 | -0.90% | CNY 4.45 | CNY 4.49 | CNY 4.34 | 7.70M |
| 2026-07-08 | CNY 4.45 | +0.45% | CNY 4.41 | CNY 4.47 | CNY 4.35 | 6.82M |
| 2026-07-07 | CNY 4.43 | -3.06% | CNY 4.52 | CNY 4.57 | CNY 4.38 | 8.07M |
| 2026-07-06 | CNY 4.57 | -0.87% | CNY 4.61 | CNY 4.67 | CNY 4.54 | 7.58M |
| 2026-07-03 | CNY 4.61 | +1.54% | CNY 4.58 | CNY 4.71 | CNY 4.54 | 11.69M |
| 2026-07-02 | CNY 4.54 | +0.89% | CNY 4.50 | CNY 4.64 | CNY 4.48 | 12.59M |
| 2026-07-01 | CNY 4.50 | +2.97% | CNY 4.37 | CNY 4.57 | CNY 4.34 | 15.37M |
| 2026-06-30 | CNY 4.37 | -3.96% | CNY 4.50 | CNY 4.52 | CNY 4.33 | 13.03M |
| 2026-06-29 | CNY 4.55 | +2.48% | CNY 4.45 | CNY 4.59 | CNY 4.29 | 14.50M |
| 2026-06-26 | CNY 4.44 | -3.90% | CNY 4.61 | CNY 4.63 | CNY 4.44 | 14.86M |
| 2026-06-25 | CNY 4.62 | -2.94% | CNY 4.77 | CNY 4.77 | CNY 4.60 | 9.89M |
| 2026-06-24 | CNY 4.76 | -4.03% | CNY 4.91 | CNY 4.95 | CNY 4.72 | 11.09M |
| 2026-06-23 | CNY 4.96 | +1.22% | CNY 4.85 | CNY 5.05 | CNY 4.83 | 11.42M |
| 2026-06-22 | CNY 4.90 | -0.61% | CNY 4.92 | CNY 4.93 | CNY 4.69 | 17.01M |
| 2026-06-18 | CNY 4.93 | -7.16% | CNY 5.06 | CNY 5.11 | CNY 4.88 | 19.30M |
| 2026-06-17 | CNY 5.31 | +3.51% | CNY 5.12 | CNY 5.62 | CNY 5.02 | 25.12M |
| 2026-06-16 | CNY 5.13 | -3.21% | CNY 5.29 | CNY 5.30 | CNY 5.10 | 8.17M |
| 2026-06-15 | CNY 5.30 | +0.76% | CNY 5.26 | CNY 5.41 | CNY 5.26 | 9.54M |
| 2026-06-12 | CNY 5.26 | +1.54% | CNY 5.21 | CNY 5.38 | CNY 5.10 | 12.12M |
| 2026-06-11 | CNY 5.18 | -0.58% | CNY 5.15 | CNY 5.24 | CNY 5.10 | 6.23M |
| 2026-06-10 | CNY 5.21 | +1.17% | CNY 5.13 | CNY 5.23 | CNY 5.05 | 8.33M |
| 2026-06-09 | CNY 5.15 | -1.72% | CNY 5.27 | CNY 5.28 | CNY 5.10 | 7.15M |
| 2026-06-08 | CNY 5.24 | -2.24% | CNY 5.30 | CNY 5.38 | CNY 5.15 | 8.09M |
| 2026-06-05 | CNY 5.36 | -0.19% | CNY 5.38 | CNY 5.49 | CNY 5.35 | 7.26M |
| 2026-06-04 | CNY 5.37 | -2.01% | CNY 5.45 | CNY 5.55 | CNY 5.33 | 8.44M |
| 2026-06-03 | CNY 5.48 | -3.86% | CNY 5.67 | CNY 5.67 | CNY 5.45 | 13.35M |
| 2026-06-02 | CNY 5.70 | -2.56% | CNY 5.84 | CNY 5.94 | CNY 5.63 | 10.69M |
| 2026-06-01 | CNY 5.85 | +3.54% | CNY 5.62 | CNY 5.93 | CNY 5.51 | 14.26M |
| 2026-05-29 | CNY 5.65 | -2.92% | CNY 5.80 | CNY 6.05 | CNY 5.65 | 19.43M |
| 2026-05-28 | CNY 5.82 | +5.82% | CNY 5.55 | CNY 6.05 | CNY 5.48 | 25.92M |
| 2026-05-27 | CNY 5.50 | -3.17% | CNY 5.67 | CNY 5.68 | CNY 5.48 | 8.87M |
| 2026-05-26 | CNY 5.68 | -1.22% | CNY 5.72 | CNY 5.77 | CNY 5.63 | 7.60M |