Shanghai Shibei Hi-Tech Co.,Ltd. (SHA:900902)
China · Delayed Price · Currency is CNY · Price in USD 0.1620
+0.0010 (0.62%)
At close: Sep 30, 2026
SHA:900902 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 187,700 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 443,900 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 593,400 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 678,600 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 633,100 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 245,200 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 287,800 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 541,700 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 186,300 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 297,300 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 427,300 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 741,900 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | 2,225,000 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 580,500 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 641,700 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 462,300 |
| Sep 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 329,200 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 613,900 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 419,097 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 642,700 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 552,000 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 940,400 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 366,800 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 1,575,700 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.64% | 4,952,446 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 1,661,272 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.44% | 3,878,200 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 343,800 |
| Aug 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 459,000 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 891,300 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 386,200 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 503,000 |
| Aug 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 526,200 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 2,062,006 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.07% | 3,690,552 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 921,347 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 470,500 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 524,100 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 761,000 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 689,300 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 409,000 |
| 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 |