SHA:900904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.44	0.48	0.44	0.46	0.46	4.06%	632,719
Jul 14, 2026	0.43	0.45	0.42	0.44	0.44	0.68%	248,900
Jul 13, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	166,920
Jul 10, 2026	0.42	0.44	0.42	0.44	0.44	2.11%	160,340
Jul 9, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	10,600
Jul 8, 2026	0.42	0.43	0.42	0.43	0.43	0.23%	43,740
Jul 7, 2026	0.43	0.43	0.42	0.43	0.43	-1.38%	44,280
Jul 6, 2026	0.43	0.44	0.43	0.43	0.43	1.40%	125,600
Jul 3, 2026	0.42	0.43	0.42	0.43	0.43	2.39%	112,060
Jul 2, 2026	0.42	0.43	0.42	0.42	0.42	0.24%	118,780
Jul 1, 2026	0.41	0.42	0.40	0.42	0.42	1.21%	91,880
Jun 30, 2026	0.42	0.42	0.41	0.41	0.41	-1.67%	94,620
Jun 29, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	39,200
Jun 26, 2026	0.42	0.42	0.42	0.42	0.42	-1.64%	61,800
Jun 25, 2026	0.43	0.43	0.42	0.43	0.43	-	22,320
Jun 24, 2026	0.43	0.43	0.42	0.43	0.43	-	60,200
Jun 23, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	114,060
Jun 22, 2026	0.43	0.43	0.42	0.42	0.42	0.24%	31,200
Jun 18, 2026	0.41	0.42	0.41	0.42	0.42	-0.24%	27,120
Jun 17, 2026	0.42	0.43	0.41	0.42	0.42	0.77%	37,200
Jun 16, 2026	0.42	0.43	0.42	0.43	0.42	0.47%	19,000
Jun 15, 2026	0.42	0.43	0.42	0.43	0.42	0.47%	23,400
Jun 12, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	51,400
Jun 11, 2026	0.43	0.43	0.42	0.42	0.41	-1.64%	13,460
Jun 10, 2026	0.42	0.43	0.41	0.43	0.42	1.18%	69,000
Jun 9, 2026	0.42	0.43	0.42	0.42	0.41	-1.63%	22,500
Jun 8, 2026	0.43	0.43	0.42	0.43	0.42	-1.15%	37,066
Jun 5, 2026	0.43	0.43	0.42	0.43	0.42	0.70%	51,980
Jun 4, 2026	0.42	0.44	0.42	0.43	0.42	-0.92%	33,000
Jun 3, 2026	0.43	0.44	0.43	0.44	0.42	-0.91%	61,080
Jun 2, 2026	0.44	0.44	0.43	0.44	0.43	-0.90%	13,500
Jun 1, 2026	0.43	0.44	0.43	0.44	0.43	-0.45%	57,900
May 29, 2026	0.42	0.45	0.42	0.45	0.43	0.91%	89,800
May 28, 2026	0.41	0.45	0.41	0.44	0.43	-0.45%	54,500
May 27, 2026	0.44	0.45	0.43	0.44	0.43	-	69,240
May 26, 2026	0.45	0.45	0.44	0.44	0.43	-2.21%	68,200
May 25, 2026	0.45	0.46	0.45	0.45	0.44	-0.88%	42,400
May 22, 2026	0.45	0.47	0.45	0.46	0.45	-0.22%	54,980
May 21, 2026	0.47	0.47	0.45	0.46	0.45	-2.35%	224,760
May 20, 2026	0.46	0.47	0.46	0.47	0.46	-0.42%	130,100
May 19, 2026	0.47	0.47	0.46	0.47	0.46	-	59,939
May 18, 2026	0.46	0.47	0.46	0.47	0.46	0.43%	12,000
May 15, 2026	0.46	0.47	0.46	0.47	0.46	0.21%	11,120
May 14, 2026	0.47	0.47	0.46	0.47	0.46	-0.43%	56,620
May 13, 2026	0.46	0.47	0.46	0.47	0.46	0.21%	71,140
May 12, 2026	0.48	0.48	0.47	0.47	0.46	1.52%	96,240
May 11, 2026	0.46	0.46	0.46	0.46	0.45	-0.86%	108,740
May 8, 2026	0.46	0.47	0.46	0.47	0.45	-0.21%	48,330
May 7, 2026	0.47	0.47	0.46	0.47	0.46	-1.06%	150,180
May 6, 2026	0.48	0.48	0.46	0.47	0.46	-0.63%	122,100