SHA:900916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.38	0.38	0.37	0.37	0.37	-1.32%	815,400
Mar 20, 2026	0.38	0.39	0.38	0.38	0.38	-0.52%	695,959
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	593,520
Mar 18, 2026	0.38	0.39	0.38	0.38	0.38	4.09%	3,305,012
Mar 17, 2026	0.37	0.37	0.37	0.37	0.37	-	247,650
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	332,349
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-	256,300
Mar 12, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	165,020
Mar 11, 2026	0.37	0.37	0.37	0.37	0.37	-	102,200
Mar 10, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	137,500
Mar 9, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	353,207
Mar 6, 2026	0.37	0.37	0.37	0.37	0.37	-	124,901
Mar 5, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	146,800
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	-	235,700
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-1.08%	424,800
Mar 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	375,940
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	-	230,500
Feb 26, 2026	0.38	0.38	0.37	0.38	0.38	-	216,400
Feb 25, 2026	0.38	0.38	0.37	0.38	0.38	-0.26%	311,800
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-	173,600
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	168,200
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	84,900
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-	91,800
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-	180,400
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	155,872
Feb 6, 2026	0.38	0.38	0.37	0.38	0.38	-0.26%	214,900
Feb 5, 2026	0.38	0.38	0.37	0.38	0.38	-0.26%	161,400
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	136,800
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	1.34%	159,100
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.12%	534,000
Jan 30, 2026	0.38	0.39	0.38	0.39	0.39	0.79%	449,400
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	291,920
Jan 28, 2026	0.38	0.39	0.38	0.38	0.38	-	289,700