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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	13.75	13.83	13.83	14.39	13.75	19.74M
November 10, 2025	13.5	13.61	13.61	13.71	13.46	9.44M
November 07, 2025	13.88	13.44	13.44	13.9	13.43	13.87M
November 06, 2025	14	13.92	13.92	14.05	13.7	11.86M
November 05, 2025	14.06	14.07	14.07	14.2	13.84	11.92M
November 04, 2025	14.4	14.24	14.24	14.4	14.05	14.23M
November 03, 2025	13.93	14.44	14.44	14.52	13.92	25.87M
October 31, 2025	13.6	13.94	13.94	14.08	13.53	16.91M
October 30, 2025	13.9	13.6	13.6	13.95	13.5	14.61M
October 29, 2025	13.8	13.94	13.94	14	13.67	15.46M
October 28, 2025	14.15	13.94	13.94	14.35	13.84	21.12M
October 27, 2025	14.64	14.35	14.35	14.66	14.24	28.42M
October 24, 2025	14.23	14.78	14.78	14.87	14.2	34.32M
October 23, 2025	14.2	14.36	14.36	14.58	14.13	31.75M
October 22, 2025	13.6	14.58	14.58	15.11	13.5	55.03M
October 21, 2025	13.75	13.74	13.74	14.04	13.63	28.88M
October 20, 2025	14.12	14.07	14.07	14.85	13.97	45.18M
October 17, 2025	13.68	13.5	13.5	13.78	13.35	11.11M
October 16, 2025	13.64	13.71	13.71	13.78	13.51	11.77M
October 15, 2025	13.43	13.77	13.77	14.01	13.34	17.55M
October 14, 2025	14	13.41	13.41	14.07	13.34	19.95M
October 13, 2025	13.7	13.92	13.92	14.13	13.7	18.53M
October 10, 2025	14.59	14.42	14.42	14.59	14.09	25.5M
October 09, 2025	14.47	14.89	14.89	15.29	14.25	40.09M
September 30, 2025	14.43	14.25	14.25	14.64	14.1	33.04M
September 29, 2025	14.41	14.78	14.78	15.1	14.21	41.56M
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

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