SHA:900909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.53	0.53	0.52	0.52	0.52	-0.38%	114,800
Apr 1, 2026	0.53	0.53	0.52	0.52	0.52	0.19%	112,400
Mar 31, 2026	0.51	0.53	0.51	0.52	0.52	-0.19%	283,900
Mar 30, 2026	0.54	0.54	0.51	0.52	0.52	-2.42%	814,700
Mar 27, 2026	0.54	0.54	0.53	0.54	0.54	0.19%	364,063
Mar 26, 2026	0.54	0.54	0.53	0.54	0.54	-0.92%	148,200
Mar 25, 2026	0.55	0.55	0.54	0.54	0.54	0.19%	151,600
Mar 24, 2026	0.54	0.55	0.53	0.54	0.54	-0.18%	207,600
Mar 23, 2026	0.54	0.55	0.53	0.54	0.54	-0.92%	412,708
Mar 20, 2026	0.55	0.55	0.53	0.55	0.55	-0.73%	1,687,309
Mar 19, 2026	0.56	0.56	0.55	0.55	0.55	-1.43%	473,100
Mar 18, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	147,700
Mar 17, 2026	0.56	0.56	0.55	0.56	0.56	-0.36%	290,600
Mar 16, 2026	0.56	0.57	0.55	0.56	0.56	-1.06%	530,100
Mar 13, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	502,600
Mar 12, 2026	0.57	0.57	0.56	0.57	0.57	0.71%	834,200
Mar 11, 2026	0.56	0.57	0.56	0.57	0.57	1.62%	635,900
Mar 10, 2026	0.55	0.56	0.55	0.56	0.56	-1.42%	723,300
Mar 9, 2026	0.57	0.58	0.56	0.56	0.56	-	1,681,300
Mar 6, 2026	0.56	0.56	0.55	0.56	0.56	0.89%	554,500
Mar 5, 2026	0.55	0.56	0.55	0.56	0.56	2.01%	424,200
Mar 4, 2026	0.55	0.55	0.55	0.55	0.55	-1.44%	524,000
Mar 3, 2026	0.57	0.57	0.55	0.56	0.56	-1.42%	1,345,633
Mar 2, 2026	0.57	0.57	0.56	0.56	0.56	0.89%	1,139,100
Feb 27, 2026	0.56	0.56	0.56	0.56	0.56	0.18%	551,100
Feb 26, 2026	0.56	0.56	0.56	0.56	0.56	-0.36%	165,400
Feb 25, 2026	0.55	0.56	0.55	0.56	0.56	1.27%	695,400
Feb 24, 2026	0.54	0.56	0.54	0.55	0.55	0.91%	264,000
Feb 13, 2026	0.55	0.55	0.54	0.55	0.55	-0.18%	207,400
Feb 12, 2026	0.55	0.55	0.54	0.55	0.55	-	221,200
Feb 11, 2026	0.55	0.55	0.54	0.55	0.55	0.73%	369,132
Feb 10, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	328,200
Feb 9, 2026	0.55	0.55	0.54	0.54	0.54	0.19%	256,100
Feb 6, 2026	0.54	0.54	0.53	0.54	0.54	0.56%	250,700
Feb 5, 2026	0.54	0.54	0.53	0.54	0.54	-1.83%	833,800
Feb 4, 2026	0.55	0.55	0.54	0.55	0.55	-0.36%	237,600
Feb 3, 2026	0.54	0.55	0.54	0.55	0.55	1.11%	272,262
Feb 2, 2026	0.56	0.56	0.54	0.54	0.54	-2.87%	1,028,162
Jan 30, 2026	0.57	0.57	0.55	0.56	0.56	-1.76%	996,891
Jan 29, 2026	0.57	0.58	0.56	0.57	0.57	-0.18%	821,200
Jan 28, 2026	0.56	0.57	0.56	0.57	0.57	1.97%	1,263,599
Jan 27, 2026	0.55	0.56	0.54	0.56	0.56	1.45%	901,214
Jan 26, 2026	0.56	0.56	0.55	0.55	0.55	-1.08%	680,400
Jan 23, 2026	0.56	0.56	0.55	0.56	0.56	0.54%	939,990
Jan 22, 2026	0.55	0.56	0.55	0.55	0.55	0.55%	868,608
Jan 21, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	823,100
Jan 20, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	536,738
Jan 19, 2026	0.54	0.55	0.54	0.54	0.54	0.37%	600,328
Jan 16, 2026	0.53	0.55	0.53	0.54	0.54	2.28%	1,753,286
Jan 15, 2026	0.52	0.53	0.52	0.53	0.53	0.38%	527,350