Shanghai Waigaoqiao Free Trade Zone Group Co., Ltd. (SHA:900912)
China · Delayed Price · Currency is CNY · Price in USD 0.6410
-0.0010 (-0.16%)
At close: Sep 4, 2026
SHA:900912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 150,700 |
| Sep 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.10% | 103,310 |
| Sep 2, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 145,036 |
| Sep 1, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 71,300 |
| Aug 31, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.16% | 268,367 |
| Aug 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | 195,112 |
| Aug 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | 108,224 |
| Aug 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | 150,619 |
| Aug 25, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.63% | 75,419 |
| Aug 24, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.32% | 56,200 |
| Aug 21, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.78% | 127,044 |
| Aug 20, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.47% | 57,495 |
| Aug 19, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.94% | 138,500 |
| Aug 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 85,099 |
| Aug 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | 25,300 |
| Aug 14, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 128,744 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | 89,000 |
| Aug 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 111,702 |
| Aug 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 58,545 |
| Aug 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | 42,800 |
| Aug 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 90,188 |
| Aug 6, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 181,965 |
| Aug 5, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.31% | 148,000 |
| Aug 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 132,892 |
| Aug 3, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.16% | 131,437 |
| Jul 31, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | 187,640 |
| Jul 30, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.16% | 433,878 |
| Jul 29, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.27% | 446,539 |
| Jul 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 196,752 |
| Jul 27, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 231,652 |
| Jul 24, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.14% | 544,018 |
| Jul 23, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 134,800 |
| Jul 22, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.16% | 82,162 |
| Jul 21, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 154,511 |
| Jul 20, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.44% | 141,149 |
| Jul 17, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 134,538 |
| Jul 16, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.48% | 135,362 |
| Jul 15, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 185,633 |
| Jul 14, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 67,534 |
| Jul 13, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.42% | 209,401 |
| Jul 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.63 | 0.44% | 165,731 |
| Jul 9, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.62 | 0.45% | 113,494 |
| Jul 8, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.62 | 0.75% | 208,821 |
| Jul 7, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.62 | - | 124,320 |
| Jul 6, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.62 | -0.45% | 86,524 |
| Jul 3, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.62 | 0.90% | 173,472 |
| Jul 2, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.61 | -0.45% | 119,852 |
| Jul 1, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.62 | 1.52% | 106,344 |
| Jun 30, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.61 | -0.45% | 174,837 |
| Jun 29, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.61 | - | 42,000 |