SHA:900914 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.43	0.43	0.42	0.43	0.43	-0.23%	104,400
Jun 3, 2026	0.44	0.44	0.43	0.43	0.43	-0.70%	58,700
Jun 2, 2026	0.43	0.43	0.43	0.43	0.43	0.94%	77,100
Jun 1, 2026	0.42	0.43	0.42	0.43	0.43	-0.47%	113,500
May 29, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	163,200
May 28, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	177,337
May 27, 2026	0.44	0.44	0.43	0.44	0.44	-0.45%	182,300
May 26, 2026	0.44	0.45	0.44	0.44	0.44	1.38%	263,271
May 25, 2026	0.44	0.45	0.44	0.44	0.44	-2.02%	233,651
May 22, 2026	0.44	0.45	0.44	0.45	0.45	0.45%	247,800
May 21, 2026	0.44	0.45	0.43	0.44	0.44	-	251,600
May 20, 2026	0.44	0.45	0.44	0.44	0.44	0.91%	396,600
May 19, 2026	0.43	0.44	0.43	0.44	0.44	1.86%	161,100
May 18, 2026	0.44	0.44	0.43	0.43	0.43	-1.82%	437,200
May 15, 2026	0.45	0.45	0.44	0.44	0.44	-	95,300
May 14, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	197,400
May 13, 2026	0.44	0.45	0.44	0.44	0.44	0.45%	391,511
May 12, 2026	0.45	0.45	0.44	0.44	0.44	-1.34%	166,850
May 11, 2026	0.45	0.45	0.44	0.45	0.45	-1.32%	937,720
May 8, 2026	0.45	0.46	0.45	0.45	0.45	-0.22%	324,874
May 7, 2026	0.46	0.46	0.45	0.45	0.45	-1.09%	476,700
May 6, 2026	0.46	0.46	0.46	0.46	0.46	-0.22%	156,100
Apr 30, 2026	0.46	0.47	0.45	0.46	0.46	-1.92%	1,040,263
Apr 29, 2026	0.47	0.47	0.47	0.47	0.47	0.43%	50,290
Apr 28, 2026	0.46	0.47	0.46	0.47	0.47	-0.85%	198,068
Apr 27, 2026	0.47	0.47	0.47	0.47	0.47	-0.42%	204,500
Apr 24, 2026	0.47	0.47	0.47	0.47	0.47	-0.63%	275,700
Apr 23, 2026	0.48	0.48	0.47	0.48	0.48	-	121,000
Apr 22, 2026	0.48	0.48	0.48	0.48	0.48	-	65,300
Apr 21, 2026	0.48	0.48	0.48	0.48	0.48	-0.42%	104,530
Apr 20, 2026	0.48	0.48	0.48	0.48	0.48	-	77,786
Apr 17, 2026	0.48	0.48	0.48	0.48	0.48	-0.83%	223,700
Apr 16, 2026	0.48	0.48	0.48	0.48	0.48	1.26%	260,340
Apr 15, 2026	0.48	0.48	0.48	0.48	0.48	-0.63%	107,500
Apr 14, 2026	0.48	0.48	0.47	0.48	0.48	-0.21%	171,800
Apr 13, 2026	0.48	0.48	0.47	0.48	0.48	0.63%	359,900
Apr 10, 2026	0.48	0.48	0.47	0.48	0.48	0.63%	56,100
Apr 9, 2026	0.47	0.48	0.47	0.47	0.47	-0.42%	53,500
Apr 8, 2026	0.48	0.48	0.47	0.48	0.48	0.42%	254,000
Apr 7, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	42,500
Apr 3, 2026	0.48	0.48	0.47	0.48	0.48	-0.63%	92,400
Apr 2, 2026	0.48	0.48	0.47	0.48	0.48	-0.21%	34,500
Apr 1, 2026	0.48	0.48	0.47	0.48	0.48	0.84%	57,900
Mar 31, 2026	0.47	0.48	0.47	0.48	0.48	0.42%	148,522
Mar 30, 2026	0.47	0.47	0.47	0.47	0.47	-0.42%	146,300
Mar 27, 2026	0.47	0.48	0.47	0.48	0.48	-	40,300
Mar 26, 2026	0.48	0.48	0.47	0.48	0.48	-0.84%	84,700
Mar 25, 2026	0.48	0.48	0.47	0.48	0.48	0.42%	223,900
Mar 24, 2026	0.48	0.48	0.47	0.48	0.48	1.27%	57,767
Mar 23, 2026	0.47	0.48	0.46	0.47	0.47	-1.46%	425,800