SHA:900916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.42	0.44	0.42	0.43	0.43	1.42%	3,192,162
Jun 4, 2026	0.41	0.43	0.41	0.42	0.42	-	2,665,500
Jun 3, 2026	0.40	0.42	0.40	0.42	0.42	5.50%	5,132,015
Jun 2, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	911,400
Jun 1, 2026	0.40	0.40	0.39	0.40	0.40	-0.75%	429,600
May 29, 2026	0.40	0.41	0.40	0.40	0.40	0.25%	1,857,550
May 28, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	569,485
May 27, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	931,700
May 26, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	1,255,020
May 25, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	1,006,597
May 22, 2026	0.40	0.41	0.40	0.40	0.40	0.75%	1,648,485
May 21, 2026	0.40	0.41	0.40	0.40	0.40	-0.50%	1,092,200
May 20, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	1,794,299
May 19, 2026	0.39	0.40	0.39	0.40	0.40	1.01%	1,129,450
May 18, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,378,800
May 15, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	242,235
May 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	621,541
May 13, 2026	0.39	0.39	0.39	0.39	0.39	-	595,100
May 12, 2026	0.39	0.40	0.39	0.39	0.39	-	551,300
May 11, 2026	0.39	0.40	0.39	0.39	0.39	0.77%	956,600
May 8, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	403,100
May 7, 2026	0.39	0.39	0.39	0.39	0.39	1.55%	888,400
May 6, 2026	0.38	0.39	0.38	0.39	0.39	0.78%	499,401
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	0.79%	448,000
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	269,880
Apr 28, 2026	0.39	0.39	0.38	0.38	0.38	-1.03%	311,000
Apr 27, 2026	0.38	0.39	0.38	0.39	0.39	1.31%	760,300
Apr 24, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	876,000
Apr 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.29%	287,600
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	191,401
Apr 21, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	382,800
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	193,000
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	338,200
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	763,300
Apr 15, 2026	0.39	0.39	0.38	0.39	0.39	-	351,900
Apr 14, 2026	0.39	0.39	0.38	0.39	0.39	-0.26%	260,900
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	-	231,380
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	470,330
Apr 9, 2026	0.39	0.39	0.38	0.39	0.39	-	475,100
Apr 8, 2026	0.38	0.39	0.38	0.39	0.39	1.58%	651,700
Apr 7, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	132,580
Apr 3, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	218,000
Apr 2, 2026	0.38	0.39	0.38	0.38	0.38	-0.26%	316,700
Apr 1, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	580,600
Mar 31, 2026	0.39	0.39	0.38	0.39	0.39	-	251,100
Mar 30, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	579,952
Mar 27, 2026	0.38	0.39	0.38	0.38	0.38	0.79%	464,900
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-0.78%	460,900
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	0.79%	636,859
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	1.60%	456,059