Shanghai Shibei Hi-Tech Co.,Ltd. (SHA:900902)
China · Delayed Price · Currency is CNY · Price in USD 0.1640
-0.0060 (-3.53%)
May 22, 2026, 4:00 PM EDT
SHA:900902 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 1,538,300 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 837,700 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 909,836 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 488,700 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 574,300 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 120,900 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 223,300 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 900,702 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 248,300 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300,600 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 649,600 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 705,700 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 901,070 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 848,300 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 525,170 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 633,300 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 1,338,452 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 406,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 116,200 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 359,200 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 359,300 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 235,100 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 511,452 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 743,000 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 632,772 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 367,400 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 312,400 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 503,900 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 176,900 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 827,900 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 779,400 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 205,500 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 182,900 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 141,400 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 195,400 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | 878,900 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 264,800 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 195,300 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 558,600 |
| Jun 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 591,400 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 382,500 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 278,600 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,361,350 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 543,100 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 605,900 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 831,400 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 785,652 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 1,840,892 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 1,523,700 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 1,572,500 |