SHA:900916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.55	0.56	0.54	0.55	0.55	-0.18%	3,876,927
Sep 7, 2026	0.54	0.55	0.54	0.55	0.55	1.48%	2,607,100
Sep 4, 2026	0.53	0.54	0.53	0.54	0.54	1.31%	937,400
Sep 3, 2026	0.54	0.54	0.53	0.54	0.54	-0.56%	1,213,700
Sep 2, 2026	0.52	0.54	0.52	0.54	0.54	3.66%	1,299,563
Sep 1, 2026	0.51	0.52	0.51	0.52	0.52	1.17%	1,086,900
Aug 31, 2026	0.51	0.52	0.51	0.51	0.51	-1.72%	1,654,600
Aug 28, 2026	0.52	0.52	0.52	0.52	0.52	0.77%	400,800
Aug 27, 2026	0.51	0.52	0.51	0.52	0.52	-0.77%	616,959
Aug 26, 2026	0.52	0.53	0.51	0.52	0.52	1.16%	1,184,859
Aug 25, 2026	0.53	0.53	0.51	0.52	0.52	-2.27%	1,855,288
Aug 24, 2026	0.54	0.54	0.53	0.53	0.53	-2.22%	1,004,094
Aug 21, 2026	0.52	0.54	0.52	0.54	0.54	2.27%	1,674,357
Aug 20, 2026	0.52	0.53	0.52	0.53	0.53	2.13%	782,000
Aug 19, 2026	0.52	0.52	0.52	0.52	0.52	-0.77%	1,174,600
Aug 18, 2026	0.51	0.52	0.51	0.52	0.52	2.16%	1,342,836
Aug 17, 2026	0.51	0.51	0.51	0.51	0.51	-	494,510
Aug 14, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	1,091,000
Aug 13, 2026	0.50	0.50	0.50	0.50	0.50	0.20%	755,900
Aug 12, 2026	0.50	0.50	0.50	0.50	0.50	0.20%	442,050
Aug 11, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	1,332,950
Aug 10, 2026	0.50	0.51	0.50	0.50	0.50	-0.20%	963,508
Aug 7, 2026	0.49	0.51	0.49	0.50	0.50	3.07%	3,568,073
Aug 6, 2026	0.49	0.50	0.48	0.49	0.49	0.20%	1,813,807
Aug 5, 2026	0.46	0.49	0.46	0.49	0.49	5.86%	3,589,153
Aug 4, 2026	0.50	0.50	0.46	0.46	0.46	-5.53%	9,699,319
Aug 3, 2026	0.49	0.49	0.49	0.49	0.49	9.91%	1,971,900
Jul 31, 2026	0.44	0.44	0.44	0.44	0.44	9.90%	927,900
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	10.08%	2,522,092
Jul 29, 2026	0.36	0.37	0.36	0.37	0.37	0.55%	358,600
Jul 28, 2026	0.37	0.37	0.36	0.37	0.37	-	662,800
Jul 27, 2026	0.36	0.37	0.36	0.37	0.37	-	185,400
Jul 24, 2026	0.36	0.37	0.36	0.37	0.37	-0.54%	141,700
Jul 23, 2026	0.36	0.37	0.36	0.37	0.37	1.38%	141,150
Jul 22, 2026	0.37	0.37	0.36	0.36	0.36	-0.82%	128,100
Jul 21, 2026	0.37	0.37	0.36	0.37	0.37	-	97,300
Jul 20, 2026	0.38	0.38	0.36	0.37	0.37	-2.14%	183,130
Jul 17, 2026	0.38	0.38	0.37	0.37	0.37	0.06%	97,813
Jul 16, 2026	0.38	0.38	0.38	0.38	0.37	-	57,600
Jul 15, 2026	0.38	0.38	0.38	0.38	0.37	-0.26%	84,700
Jul 14, 2026	0.38	0.38	0.38	0.38	0.37	1.32%	171,800
Jul 13, 2026	0.38	0.38	0.38	0.38	0.37	-0.79%	85,500
Jul 10, 2026	0.38	0.38	0.38	0.38	0.37	-	95,010
Jul 9, 2026	0.38	0.38	0.38	0.38	0.37	-0.26%	57,000
Jul 8, 2026	0.39	0.39	0.38	0.38	0.37	-	114,500
Jul 7, 2026	0.38	0.39	0.38	0.38	0.37	-0.52%	158,400
Jul 6, 2026	0.39	0.39	0.38	0.38	0.37	-	77,500
Jul 3, 2026	0.38	0.38	0.38	0.38	0.37	1.05%	123,300
Jul 2, 2026	0.38	0.39	0.38	0.38	0.37	-0.78%	174,300
Jul 1, 2026	0.38	0.39	0.38	0.38	0.37	0.53%	206,100