SHA:600930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	6.39	6.39	6.34	6.36	6.36	-0.47%	49,523,440
Dec 25, 2025	6.35	6.39	6.33	6.39	6.39	0.47%	44,625,530
Dec 24, 2025	6.33	6.36	6.30	6.36	6.36	0.47%	45,638,570
Dec 23, 2025	6.39	6.40	6.32	6.33	6.33	-0.94%	67,396,390
Dec 22, 2025	6.43	6.43	6.39	6.39	6.39	-0.62%	60,311,350
Dec 19, 2025	6.38	6.43	6.38	6.43	6.43	0.63%	59,102,300
Dec 18, 2025	6.42	6.43	6.38	6.39	6.39	-0.47%	68,250,830
Dec 17, 2025	6.44	6.47	6.35	6.42	6.42	-0.47%	102,102,016
Dec 16, 2025	6.57	6.61	6.45	6.45	6.45	-2.57%	118,494,185
Dec 15, 2025	6.76	6.76	6.61	6.62	6.62	-2.36%	180,383,400
Dec 12, 2025	6.64	6.88	6.63	6.78	6.78	1.95%	470,896,400
Dec 11, 2025	6.59	6.72	6.56	6.65	6.65	0.61%	182,214,400
Dec 10, 2025	6.53	6.62	6.52	6.61	6.61	1.23%	136,326,800
Dec 9, 2025	6.53	6.55	6.50	6.53	6.53	-0.15%	83,415,060
Dec 8, 2025	6.58	6.60	6.50	6.54	6.54	-0.46%	133,750,800
Dec 5, 2025	6.65	6.66	6.56	6.57	6.57	-0.76%	114,976,979
Dec 4, 2025	6.58	6.67	6.53	6.62	6.62	0.46%	157,228,900
Dec 3, 2025	6.64	6.66	6.52	6.59	6.59	-1.64%	194,760,200
Dec 2, 2025	6.48	6.86	6.42	6.70	6.70	2.92%	373,117,900
Dec 1, 2025	6.58	6.66	6.50	6.51	6.51	4.49%	385,774,800
Nov 28, 2025	6.16	6.23	6.13	6.23	6.23	1.14%	72,943,470
Nov 27, 2025	6.15	6.19	6.14	6.16	6.16	-	36,806,800
Nov 26, 2025	6.17	6.21	6.15	6.16	6.16	-0.16%	45,690,420
Nov 25, 2025	6.11	6.17	6.10	6.17	6.17	0.82%	50,357,180
Nov 24, 2025	6.13	6.16	6.07	6.12	6.12	-0.16%	65,281,150
Nov 21, 2025	6.34	6.34	6.12	6.13	6.13	-3.46%	159,686,298
Nov 20, 2025	6.38	6.40	6.35	6.35	6.35	-0.63%	68,338,670
Nov 19, 2025	6.41	6.43	6.37	6.39	6.39	-0.31%	64,855,260
Nov 18, 2025	6.48	6.50	6.40	6.41	6.41	-1.08%	83,333,650
Nov 17, 2025	6.48	6.49	6.44	6.48	6.48	-	65,191,060
Nov 14, 2025	6.47	6.53	6.46	6.48	6.48	-	71,318,720
Nov 13, 2025	6.49	6.50	6.45	6.48	6.48	-0.15%	60,410,980
Nov 12, 2025	6.52	6.54	6.46	6.49	6.49	-0.61%	69,691,400
Nov 11, 2025	6.56	6.58	6.51	6.53	6.53	-0.31%	81,038,770
Nov 10, 2025	6.50	6.57	6.49	6.55	6.55	1.08%	107,587,800
Nov 7, 2025	6.52	6.57	6.48	6.48	6.48	-0.61%	100,772,600
Nov 6, 2025	6.57	6.58	6.50	6.52	6.52	-0.46%	130,167,100
Nov 5, 2025	6.41	6.55	6.40	6.55	6.55	2.02%	229,316,200
Nov 4, 2025	6.40	6.44	6.40	6.42	6.42	0.16%	65,589,940
Nov 3, 2025	6.42	6.43	6.39	6.41	6.41	-0.16%	62,622,660
Oct 31, 2025	6.45	6.46	6.41	6.42	6.42	-0.47%	82,060,680
Oct 30, 2025	6.44	6.52	6.43	6.45	6.45	0.16%	135,743,000
Oct 29, 2025	6.44	6.44	6.40	6.44	6.44	-	69,892,940
Oct 28, 2025	6.45	6.46	6.42	6.44	6.44	-0.16%	67,707,360
Oct 27, 2025	6.42	6.48	6.41	6.45	6.45	0.62%	99,969,100
Oct 24, 2025	6.41	6.42	6.38	6.41	6.41	-	60,562,190
Oct 23, 2025	6.38	6.41	6.36	6.41	6.41	0.47%	73,082,670
Oct 22, 2025	6.38	6.40	6.37	6.38	6.38	-0.16%	45,744,880
Oct 21, 2025	6.37	6.39	6.36	6.39	6.39	0.31%	58,291,770
Oct 20, 2025	6.38	6.39	6.35	6.37	6.37	0.31%	54,630,720