SHA:600930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	6.29	6.48	6.25	6.44	6.44	2.71%	263,723,040
May 6, 2026	6.17	6.27	6.16	6.27	6.27	1.62%	159,373,662
Apr 30, 2026	6.26	6.26	6.16	6.17	6.17	-1.91%	140,559,780
Apr 29, 2026	6.30	6.36	6.26	6.29	6.29	-1.26%	153,091,709
Apr 28, 2026	6.30	6.41	6.17	6.37	6.37	0.95%	216,077,081
Apr 27, 2026	6.21	6.36	6.13	6.31	6.31	0.80%	182,855,300
Apr 24, 2026	6.43	6.43	6.22	6.26	6.26	-2.03%	242,033,015
Apr 23, 2026	6.10	6.49	6.07	6.39	6.39	5.27%	423,346,394
Apr 22, 2026	6.08	6.12	6.05	6.07	6.07	-0.82%	123,870,899
Apr 21, 2026	6.00	6.19	5.95	6.12	6.12	1.49%	242,578,300
Apr 20, 2026	6.00	6.03	5.98	6.03	6.03	0.33%	103,012,258
Apr 17, 2026	6.03	6.04	6.00	6.01	6.01	-0.33%	93,998,508
Apr 16, 2026	6.04	6.05	6.01	6.03	6.03	-	90,022,967
Apr 15, 2026	6.05	6.07	6.01	6.03	6.03	-0.33%	111,516,908
Apr 14, 2026	6.07	6.09	6.01	6.05	6.05	-0.33%	118,878,908
Apr 13, 2026	6.00	6.07	5.98	6.07	6.07	0.83%	119,622,300
Apr 10, 2026	6.06	6.08	6.01	6.02	6.02	-0.17%	127,061,600
Apr 9, 2026	6.11	6.11	6.01	6.03	6.03	-1.95%	139,755,200
Apr 8, 2026	6.07	6.15	6.04	6.15	6.15	1.82%	179,455,300
Apr 7, 2026	6.00	6.07	5.95	6.04	6.04	0.67%	122,001,000
Apr 3, 2026	6.12	6.13	5.98	6.00	6.00	-2.12%	186,569,500
Apr 2, 2026	6.24	6.30	6.10	6.13	6.13	-1.76%	204,811,418
Apr 1, 2026	6.33	6.37	6.19	6.24	6.24	-0.64%	242,436,246
Mar 31, 2026	6.36	6.45	6.27	6.28	6.28	-2.03%	272,003,300
Mar 30, 2026	6.68	6.69	6.37	6.41	6.41	-5.46%	414,806,400
Mar 27, 2026	6.99	7.05	6.75	6.78	6.78	-6.22%	587,650,188
Mar 26, 2026	7.29	7.54	7.03	7.23	7.23	-2.56%	692,964,285
Mar 25, 2026	7.10	7.88	7.03	7.42	7.42	3.20%	935,810,000
Mar 24, 2026	6.95	7.25	6.76	7.19	7.19	3.75%	667,742,800
Mar 23, 2026	6.80	7.15	6.72	6.93	6.93	-0.29%	628,145,800
Mar 20, 2026	6.66	7.28	6.57	6.95	6.95	4.35%	701,905,600
Mar 19, 2026	6.60	6.90	6.52	6.66	6.66	-0.60%	448,154,000
Mar 18, 2026	6.74	6.97	6.55	6.70	6.70	-1.47%	600,937,500
Mar 17, 2026	6.35	7.01	6.29	6.80	6.80	6.75%	847,553,800
Mar 16, 2026	6.68	6.76	6.36	6.37	6.37	-5.77%	507,041,800
Mar 13, 2026	6.42	7.05	6.33	6.76	6.76	5.30%	765,137,600
Mar 12, 2026	6.35	6.48	6.30	6.42	6.42	0.78%	365,219,700
Mar 11, 2026	6.19	6.38	6.12	6.37	6.37	3.41%	388,733,400
Mar 10, 2026	6.16	6.22	6.08	6.16	6.16	-	159,125,400
Mar 9, 2026	6.07	6.20	6.04	6.16	6.16	1.48%	200,171,400
Mar 6, 2026	6.05	6.07	6.02	6.07	6.07	0.17%	89,039,810
Mar 5, 2026	5.99	6.08	5.99	6.06	6.06	1.51%	133,192,100
Mar 4, 2026	5.95	5.99	5.91	5.97	5.97	-0.17%	67,745,210
Mar 3, 2026	6.05	6.07	5.97	5.98	5.98	-1.16%	115,307,500
Mar 2, 2026	5.99	6.08	5.95	6.05	6.05	0.50%	131,326,879
Feb 27, 2026	5.94	6.03	5.92	6.02	6.02	1.52%	106,046,200
Feb 26, 2026	5.95	5.96	5.92	5.93	5.93	-0.34%	45,459,700
Feb 25, 2026	5.93	5.96	5.92	5.95	5.95	0.34%	64,235,260
Feb 24, 2026	5.91	5.94	5.91	5.93	5.93	0.68%	44,853,510
Feb 13, 2026	5.92	5.92	5.89	5.89	5.89	-0.51%	43,313,830