SHA:900916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	0.38	0.38	0.38	0.38	0.37	-	171,600
Jun 29, 2026	0.37	0.38	0.37	0.38	0.37	1.33%	417,330
Jun 26, 2026	0.38	0.38	0.37	0.38	0.37	-0.79%	607,000
Jun 25, 2026	0.38	0.38	0.38	0.38	0.37	-1.56%	380,600
Jun 24, 2026	0.40	0.40	0.38	0.39	0.38	-3.02%	1,503,430
Jun 23, 2026	0.40	0.40	0.39	0.40	0.39	0.51%	646,800
Jun 22, 2026	0.39	0.40	0.39	0.40	0.39	-	297,500
Jun 18, 2026	0.40	0.40	0.39	0.40	0.39	-0.50%	760,735
Jun 17, 2026	0.40	0.40	0.39	0.40	0.39	-1.98%	551,056
Jun 16, 2026	0.42	0.42	0.40	0.41	0.40	-3.11%	873,600
Jun 15, 2026	0.42	0.42	0.41	0.42	0.41	-0.71%	253,500
Jun 12, 2026	0.42	0.43	0.42	0.42	0.41	0.96%	368,720
Jun 11, 2026	0.41	0.42	0.41	0.42	0.41	1.21%	645,851
Jun 10, 2026	0.42	0.43	0.41	0.41	0.40	-1.67%	530,900
Jun 9, 2026	0.43	0.43	0.42	0.42	0.41	-2.10%	940,000
Jun 8, 2026	0.42	0.44	0.42	0.43	0.42	-	2,079,700
Jun 5, 2026	0.42	0.44	0.42	0.43	0.42	1.42%	3,192,162
Jun 4, 2026	0.41	0.43	0.41	0.42	0.41	-	2,665,500
Jun 3, 2026	0.40	0.42	0.40	0.42	0.41	5.50%	5,132,015
Jun 2, 2026	0.40	0.40	0.40	0.40	0.39	0.76%	911,400
Jun 1, 2026	0.40	0.40	0.39	0.40	0.39	-0.75%	429,600
May 29, 2026	0.40	0.41	0.40	0.40	0.39	0.25%	1,857,550
May 28, 2026	0.40	0.40	0.40	0.40	0.39	0.25%	569,485
May 27, 2026	0.40	0.40	0.40	0.40	0.39	-0.50%	931,700
May 26, 2026	0.40	0.40	0.40	0.40	0.39	-0.25%	1,255,020
May 25, 2026	0.40	0.40	0.40	0.40	0.39	-0.50%	1,006,597
May 22, 2026	0.40	0.41	0.40	0.40	0.39	0.75%	1,648,485