Shanghai Waigaoqiao Free Trade Zone Group Co., Ltd. (SHA:900912)
China · Delayed Price · Currency is CNY · Price in USD 0.6420
+0.0020 (0.31%)
At close: Sep 30, 2026
SHA:900912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | 267,200 |
| Sep 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 122,000 |
| Sep 28, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.63% | 108,762 |
| Sep 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 47,700 |
| Sep 23, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 245,631 |
| Sep 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 103,580 |
| Sep 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 36,241 |
| Sep 18, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.94% | 139,800 |
| Sep 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | 55,100 |
| Sep 16, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.47% | 49,030 |
| Sep 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.63% | 51,000 |
| Sep 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | 96,862 |
| Sep 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 46,900 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 79,100 |
| Sep 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 59,813 |
| Sep 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | 99,460 |
| Sep 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 80,594 |
| 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 |