Shanghai Highly (Group) Co., Ltd. (SHA:900910)
China · Delayed Price · Currency is CNY · Price in USD 0.6260
-0.0030 (-0.48%)
At close: Sep 30, 2026
SHA:900910 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.48% | 239,300 |
| Sep 29, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.13% | 321,952 |
| Sep 28, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 198,400 |
| Sep 24, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.96% | 406,400 |
| Sep 23, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 344,900 |
| Sep 22, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 612,340 |
| Sep 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.48% | 330,100 |
| Sep 18, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 602,830 |
| Sep 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | 210,200 |
| Sep 16, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 328,926 |
| Sep 15, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 508,678 |
| Sep 14, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 826,600 |
| Sep 11, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 4.85% | 3,788,916 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 174,200 |
| Sep 9, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.50% | 260,984 |
| Sep 8, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.50% | 301,808 |
| Sep 7, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 305,224 |
| Sep 4, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 673,824 |
| Sep 3, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.17% | 475,924 |
| Sep 2, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.33% | 499,200 |
| Sep 1, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.69% | 1,641,102 |
| Aug 31, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.42% | 1,179,971 |
| Aug 28, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.16% | 233,800 |
| Aug 27, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.79% | 832,827 |
| Aug 26, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 508,692 |
| Aug 25, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.47% | 510,284 |
| Aug 24, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.95% | 855,508 |
| Aug 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | 245,520 |
| Aug 20, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.47% | 415,000 |
| Aug 19, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.47% | 594,300 |
| Aug 18, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.47% | 454,400 |
| Aug 17, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.63% | 388,468 |
| Aug 14, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 412,788 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 307,800 |
| Aug 12, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 507,500 |
| Aug 11, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.63% | 1,229,200 |
| Aug 10, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 484,576 |
| Aug 7, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.16% | 300,330 |
| Aug 6, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 403,882 |
| Aug 5, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.11% | 1,680,368 |
| Aug 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | 533,572 |
| Aug 3, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.11% | 869,956 |
| Jul 31, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.32% | 1,207,110 |
| Jul 30, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.96% | 1,913,790 |
| Jul 29, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -2.19% | 1,857,780 |
| Jul 28, 2026 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 5.45% | 3,634,244 |
| Jul 27, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 345,916 |
| Jul 24, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -0.99% | 670,752 |
| Jul 23, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.33% | 587,858 |
| Jul 22, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.49% | 298,860 |