SHA:900914 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.42	0.43	0.42	0.43	0.43	0.24%	41,900
Sep 29, 2026	0.43	0.43	0.42	0.43	0.43	0.22%	52,600
Sep 28, 2026	0.42	0.43	0.42	0.43	0.42	1.18%	169,600
Sep 24, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	409,450
Sep 23, 2026	0.42	0.42	0.42	0.42	0.41	-0.48%	77,000
Sep 22, 2026	0.42	0.42	0.42	0.42	0.42	-0.71%	22,500
Sep 21, 2026	0.42	0.42	0.41	0.42	0.42	-	129,800
Sep 18, 2026	0.42	0.42	0.42	0.42	0.42	0.24%	43,900
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	0.96%	84,500
Sep 16, 2026	0.41	0.42	0.41	0.42	0.41	0.72%	86,300
Sep 15, 2026	0.42	0.42	0.41	0.41	0.41	-	66,900
Sep 14, 2026	0.42	0.42	0.41	0.41	0.41	-0.48%	135,651
Sep 11, 2026	0.42	0.42	0.41	0.42	0.41	-1.19%	151,215
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	145,600
Sep 9, 2026	0.43	0.43	0.42	0.42	0.42	-0.24%	67,900
Sep 8, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	130,900
Sep 7, 2026	0.43	0.43	0.42	0.43	0.42	-	133,500
Sep 4, 2026	0.43	0.43	0.43	0.43	0.42	-0.23%	108,100
Sep 3, 2026	0.42	0.43	0.42	0.43	0.42	0.71%	247,400
Sep 2, 2026	0.43	0.43	0.42	0.42	0.42	-1.40%	352,900
Sep 1, 2026	0.43	0.44	0.43	0.43	0.43	-0.69%	277,100
Aug 31, 2026	0.43	0.43	0.43	0.43	0.43	-	182,173
Aug 28, 2026	0.43	0.43	0.43	0.43	0.43	-	103,200
Aug 27, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	145,650
Aug 26, 2026	0.43	0.44	0.43	0.43	0.43	0.46%	464,600
Aug 25, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	245,000
Aug 24, 2026	0.44	0.44	0.44	0.44	0.43	-0.68%	191,130
Aug 21, 2026	0.44	0.44	0.44	0.44	0.44	-	40,800
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	170,144
Aug 19, 2026	0.44	0.44	0.44	0.44	0.43	-0.68%	74,100
Aug 18, 2026	0.44	0.44	0.43	0.44	0.44	0.46%	98,000
Aug 17, 2026	0.44	0.44	0.44	0.44	0.43	-	54,400
Aug 14, 2026	0.43	0.44	0.43	0.44	0.43	0.69%	56,600
Aug 13, 2026	0.44	0.44	0.43	0.44	0.43	-1.36%	227,600
Aug 12, 2026	0.44	0.45	0.44	0.44	0.44	-0.90%	277,800
Aug 11, 2026	0.45	0.45	0.45	0.45	0.44	-	196,600
Aug 10, 2026	0.44	0.45	0.44	0.45	0.44	0.23%	147,100
Aug 7, 2026	0.44	0.45	0.44	0.44	0.44	-0.67%	357,951
Aug 6, 2026	0.45	0.46	0.44	0.45	0.44	-0.22%	490,560
Aug 5, 2026	0.44	0.46	0.44	0.45	0.44	1.59%	395,291
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	50,500
Aug 3, 2026	0.44	0.44	0.44	0.44	0.44	-	147,400
Jul 31, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	129,900
Jul 30, 2026	0.43	0.44	0.43	0.44	0.43	0.92%	211,100
Jul 29, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	106,100
Jul 28, 2026	0.42	0.43	0.42	0.43	0.43	0.23%	53,950
Jul 27, 2026	0.42	0.44	0.42	0.43	0.43	0.47%	70,050
Jul 24, 2026	0.43	0.43	0.42	0.43	0.42	-0.67%	143,800
Jul 23, 2026	0.44	0.45	0.43	0.45	0.43	1.83%	420,830
Jul 22, 2026	0.43	0.44	0.43	0.44	0.42	1.39%	380,948