SHA:900909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	701,280
Apr 24, 2026	0.52	0.53	0.52	0.52	0.52	-0.76%	450,800
Apr 23, 2026	0.53	0.53	0.52	0.53	0.53	-	214,000
Apr 22, 2026	0.53	0.53	0.52	0.53	0.53	-0.38%	227,000
Apr 21, 2026	0.53	0.53	0.52	0.53	0.53	-0.38%	348,000
Apr 20, 2026	0.54	0.54	0.53	0.53	0.53	-0.19%	129,100
Apr 17, 2026	0.53	0.53	0.53	0.53	0.53	-	175,300
Apr 16, 2026	0.53	0.53	0.52	0.53	0.53	0.38%	187,600
Apr 15, 2026	0.53	0.53	0.52	0.53	0.53	-1.31%	187,600
Apr 14, 2026	0.53	0.54	0.53	0.54	0.54	0.19%	293,000
Apr 13, 2026	0.53	0.54	0.53	0.53	0.53	-	188,780
Apr 10, 2026	0.53	0.54	0.53	0.53	0.53	0.56%	206,317
Apr 9, 2026	0.53	0.53	0.53	0.53	0.53	-0.19%	138,310
Apr 8, 2026	0.52	0.53	0.52	0.53	0.53	0.38%	453,100
Apr 7, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	693,342
Apr 3, 2026	0.52	0.52	0.52	0.52	0.52	-1.34%	471,300
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