SHA:900918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	418,300
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	320,600
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	525,110
Feb 24, 2026	0.38	0.39	0.38	0.39	0.39	1.57%	706,700
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	157,400
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	360,100
Feb 11, 2026	0.38	0.39	0.38	0.38	0.38	0.26%	550,142
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-0.78%	123,900
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	2.13%	325,975
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	166,000
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	153,500
Feb 4, 2026	0.37	0.38	0.37	0.38	0.38	1.06%	401,975
Feb 3, 2026	0.37	0.38	0.37	0.38	0.38	1.62%	345,100
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.07%	281,300
Jan 30, 2026	0.38	0.38	0.37	0.38	0.38	-	430,900
Jan 29, 2026	0.37	0.38	0.37	0.38	0.38	-	368,695
Jan 28, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	306,700
Jan 27, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	234,375
Jan 26, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	578,750
Jan 23, 2026	0.37	0.38	0.37	0.38	0.38	1.34%	791,600
Jan 22, 2026	0.37	0.37	0.36	0.37	0.37	2.48%	696,595
Jan 21, 2026	0.37	0.37	0.36	0.36	0.36	1.11%	274,500
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	243,600
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	0.84%	234,401
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-	232,900
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-1.65%	396,100
Jan 14, 2026	0.38	0.38	0.36	0.36	0.36	-1.36%	615,300
Jan 13, 2026	0.38	0.38	0.37	0.37	0.37	-1.07%	308,900
Jan 12, 2026	0.36	0.38	0.36	0.37	0.37	2.19%	1,053,200
Jan 9, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	299,400
Jan 8, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	340,400
Jan 7, 2026	0.37	0.37	0.37	0.37	0.37	0.55%	367,900
Jan 6, 2026	0.37	0.37	0.36	0.37	0.37	1.10%	268,250
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	1.69%	275,976
Dec 31, 2025	0.35	0.36	0.35	0.36	0.36	0.85%	112,500
Dec 30, 2025	0.36	0.36	0.35	0.35	0.35	-1.67%	486,200
Dec 29, 2025	0.36	0.36	0.36	0.36	0.36	-0.83%	91,600
Dec 26, 2025	0.37	0.37	0.36	0.36	0.36	-1.09%	216,800
Dec 25, 2025	0.36	0.37	0.36	0.37	0.37	1.10%	373,351
Dec 24, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	235,400
Dec 23, 2025	0.35	0.37	0.35	0.36	0.36	2.56%	860,944
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	290,600
Dec 19, 2025	0.35	0.35	0.34	0.35	0.35	2.35%	174,539
Dec 18, 2025	0.34	0.35	0.34	0.34	0.34	-0.87%	187,800
Dec 17, 2025	0.34	0.35	0.34	0.34	0.34	0.29%	98,500
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.44%	173,600
Dec 15, 2025	0.34	0.35	0.34	0.35	0.35	0.29%	69,100
Dec 12, 2025	0.34	0.35	0.34	0.35	0.35	-0.29%	135,400
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	0.87%	191,900
Dec 10, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	165,750