New Guomai Digital Culture Co., Ltd. - 600640.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.1	14.26	14.26	14.85	14	40.08M
September 25, 2025	13.57	13.94	13.94	14.28	13.53	34.51M
September 24, 2025	13.47	13.75	13.75	14.65	13.26	54.25M
September 23, 2025	12.53	13.6	13.6	13.64	11.98	37.47M
September 22, 2025	12.15	12.4	12.4	12.61	12.05	12.1M
September 19, 2025	12.06	12.02	12.02	12.14	11.9	4.94M
September 18, 2025	12.28	11.98	11.98	12.32	11.88	7.29M
September 17, 2025	12.32	12.28	12.28	12.32	12.18	5.23M
September 16, 2025	12.3	12.33	12.33	12.36	12.19	4.68M
September 15, 2025	12.47	12.23	12.23	12.47	12.22	7.14M
September 12, 2025	12.38	12.5	12.5	12.71	12.33	6.79M
September 11, 2025	12.27	12.46	12.46	12.47	12.09	6.75M
September 10, 2025	12.04	12.22	12.22	12.34	12.04	6.66M
September 09, 2025	12.25	12.04	12.04	12.27	11.96	5.98M
September 08, 2025	12.16	12.25	12.25	12.27	12.09	6.07M
September 05, 2025	12	12.18	12.18	12.23	11.82	6.93M
September 04, 2025	12.11	11.96	11.96	12.18	11.79	8.07M
September 03, 2025	12.35	12.08	12.08	12.42	12.06	7.24M
September 02, 2025	12.72	12.32	12.32	12.75	12.24	8.34M
September 01, 2025	12.87	12.76	12.76	12.96	12.66	6.45M
August 29, 2025	13.01	12.8	12.8	13.06	12.76	6.79M
August 28, 2025	12.96	13.02	13.02	13.08	12.52	10M
August 27, 2025	13.38	12.96	12.96	13.49	12.96	8.69M
August 26, 2025	13.18	13.28	13.28	13.4	13.1	9.37M
August 25, 2025	13.33	13.19	13.19	13.41	13.08	11.13M
August 22, 2025	13.1	13.34	13.34	13.45	12.97	12.32M
August 21, 2025	12.99	12.97	12.97	13.09	12.89	6.15M
August 20, 2025	12.84	12.99	12.99	12.99	12.78	5.65M
August 19, 2025	12.99	12.89	12.89	13.04	12.85	6.67M
August 18, 2025	12.74	13	13	13.38	12.73	13.82M
August 15, 2025	12.42	12.63	12.63	12.65	12.41	5.6M
August 14, 2025	12.65	12.42	12.42	12.74	12.37	6.72M
August 13, 2025	12.66	12.64	12.64	12.76	12.6	5.4M
August 12, 2025	12.77	12.68	12.68	12.83	12.64	4.6M
August 11, 2025	12.58	12.83	12.83	12.87	12.53	6.66M
August 08, 2025	12.81	12.57	12.57	12.86	12.52	8.06M
August 07, 2025	12.98	12.88	12.88	13.05	12.88	6.59M
August 06, 2025	12.84	12.95	12.95	12.98	12.77	7.54M
August 05, 2025	12.91	12.85	12.85	13.01	12.78	7.47M
August 04, 2025	12.73	12.9	12.9	12.9	12.62	9.69M
August 01, 2025	12.81	12.78	12.78	12.86	12.47	8.87M
July 31, 2025	12.71	12.68	12.68	12.88	12.59	6.94M
July 30, 2025	12.74	12.69	12.69	12.84	12.58	7.59M
July 29, 2025	12.68	12.75	12.75	12.76	12.51	6.79M
July 28, 2025	12.8	12.75	12.75	12.88	12.6	9.46M
July 25, 2025	12.58	12.8	12.8	12.97	12.49	9.08M
July 24, 2025	12.34	12.56	12.56	12.57	12.32	5.31M
July 23, 2025	12.31	12.39	12.39	12.45	12.31	5.18M
July 22, 2025	12.46	12.36	12.36	12.47	12.3	4.67M
July 21, 2025	12.44	12.47	12.47	12.5	12.36	5.25M
July 18, 2025	12.52	12.44	12.44	12.52	12.34	5.82M
July 17, 2025	12.3	12.4	12.4	12.42	12.25	4.93M
July 16, 2025	12.31	12.32	12.32	12.45	12.24	5.45M
July 15, 2025	12.26	12.31	12.31	12.4	12.15	6.26M
July 14, 2025	12.44	12.26	12.26	12.49	12.17	7.24M
July 11, 2025	12.32	12.38	12.38	12.43	12.2	6.36M
July 10, 2025	12.18	12.31	12.31	12.34	12.16	6.14M
July 09, 2025	12.12	12.2	12.2	12.37	12.09	6.11M
July 08, 2025	12.01	12.16	12.16	12.18	11.97	5.57M
July 07, 2025	11.92	12.03	12.03	12.09	11.88	4.08M

New Guomai Digital Culture Co., Ltd. (600640.SS) SHH