SHA:600930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	5.94	5.96	5.91	5.95	5.95	-	42,030,238
Feb 5, 2026	5.97	5.98	5.93	5.95	5.95	-0.34%	44,008,980
Feb 4, 2026	5.95	5.97	5.92	5.97	5.97	0.34%	65,504,309
Feb 3, 2026	5.97	5.99	5.94	5.95	5.95	-0.50%	87,808,460
Feb 2, 2026	6.00	6.02	5.97	5.98	5.98	-0.50%	72,035,680
Jan 30, 2026	6.02	6.03	5.98	6.01	6.01	-0.33%	82,226,080
Jan 29, 2026	6.02	6.04	6.00	6.03	6.03	0.17%	89,114,840
Jan 28, 2026	6.04	6.05	6.02	6.02	6.02	-0.50%	91,210,820
Jan 27, 2026	6.12	6.13	6.02	6.05	6.05	-0.98%	103,270,200
Jan 26, 2026	6.05	6.13	6.04	6.11	6.11	0.99%	160,415,000
Jan 23, 2026	6.04	6.05	6.02	6.05	6.05	0.33%	105,878,700
Jan 22, 2026	6.02	6.04	6.02	6.03	6.03	0.17%	77,964,390
Jan 21, 2026	6.03	6.04	6.01	6.02	6.02	-0.33%	79,167,680
Jan 20, 2026	6.04	6.05	6.00	6.04	6.04	0.17%	129,145,400
Jan 19, 2026	6.06	6.06	6.00	6.03	6.03	-0.50%	172,120,400
Jan 16, 2026	6.23	6.27	6.00	6.06	6.06	-3.81%	569,622,600
Jan 15, 2026	6.35	6.35	6.30	6.30	6.30	-0.79%	68,353,940
Jan 14, 2026	6.38	6.39	6.33	6.35	6.35	-0.47%	98,199,690
Jan 13, 2026	6.38	6.45	6.34	6.38	6.38	-	116,884,200
Jan 12, 2026	6.35	6.38	6.33	6.38	6.38	0.31%	90,831,240
Jan 9, 2026	6.36	6.36	6.33	6.36	6.36	-	57,632,950
Jan 8, 2026	6.35	6.36	6.32	6.36	6.36	0.32%	52,500,610
Jan 7, 2026	6.36	6.37	6.33	6.34	6.34	-0.31%	49,218,930
Jan 6, 2026	6.33	6.36	6.32	6.36	6.36	0.32%	63,669,700
Jan 5, 2026	6.31	6.34	6.30	6.34	6.34	0.79%	44,114,850
Dec 31, 2025	6.30	6.31	6.28	6.29	6.29	-0.32%	37,447,550
Dec 30, 2025	6.32	6.34	6.30	6.31	6.31	-0.32%	38,862,970
Dec 29, 2025	6.35	6.35	6.32	6.33	6.33	-0.47%	46,978,140
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