SHA:900918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.36	0.36	0.35	0.35	-	-1.12%	833,689
Aug 21, 2025	0.36	0.36	0.35	0.36	-	0.28%	539,131
Aug 20, 2025	0.35	0.36	0.35	0.36	-	1.43%	730,035
Aug 19, 2025	0.35	0.35	0.35	0.35	-	-0.57%	502,151
Aug 18, 2025	0.35	0.35	0.35	0.35	-	0.86%	734,530
Aug 15, 2025	0.35	0.35	0.34	0.35	-	1.45%	441,500
Aug 14, 2025	0.35	0.36	0.34	0.34	-	-0.29%	1,032,551
Aug 13, 2025	0.34	0.35	0.34	0.35	-	0.88%	598,100
Aug 12, 2025	0.34	0.34	0.34	0.34	-	1.18%	465,300
Aug 11, 2025	0.34	0.34	0.33	0.34	-	0.30%	438,900
Aug 8, 2025	0.34	0.34	0.34	0.34	-	-0.59%	92,800
Aug 7, 2025	0.34	0.34	0.34	0.34	-	-	228,300
Aug 6, 2025	0.34	0.34	0.34	0.34	-	0.30%	185,400
Aug 5, 2025	0.34	0.34	0.34	0.34	-	0.90%	181,500
Aug 4, 2025	0.34	0.34	0.33	0.34	-	-0.59%	181,100
Aug 1, 2025	0.34	0.34	0.33	0.34	-	-0.59%	226,750
Jul 31, 2025	0.34	0.34	0.34	0.34	-	-0.88%	193,763
Jul 30, 2025	0.34	0.35	0.34	0.34	-	-0.29%	310,900
Jul 29, 2025	0.34	0.34	0.34	0.34	-	-	253,800
Jul 28, 2025	0.34	0.34	0.34	0.34	-	-0.29%	280,030
Jul 25, 2025	0.35	0.35	0.34	0.34	-	-0.86%	449,500
Jul 24, 2025	0.34	0.35	0.34	0.35	-	2.36%	998,000
Jul 23, 2025	0.34	0.34	0.34	0.34	-	0.59%	407,950
Jul 22, 2025	0.34	0.34	0.33	0.34	-	0.30%	238,000
Jul 21, 2025	0.33	0.34	0.33	0.34	-	1.20%	290,500
Jul 18, 2025	0.33	0.34	0.33	0.33	-	-0.60%	191,044
Jul 17, 2025	0.33	0.33	0.33	0.33	-	-	276,801
Jul 16, 2025	0.33	0.33	0.33	0.33	-	0.30%	103,000
Jul 15, 2025	0.34	0.34	0.33	0.33	-	-1.77%	373,000
Jul 14, 2025	0.34	0.34	0.34	0.34	-	0.30%	314,300
Jul 11, 2025	0.34	0.34	0.33	0.34	-	0.90%	518,380
Jul 10, 2025	0.33	0.34	0.33	0.34	-	0.30%	267,700
Jul 9, 2025	0.34	0.34	0.33	0.33	-	-0.89%	416,601
Jul 8, 2025	0.33	0.34	0.33	0.34	-	2.43%	690,531
Jul 7, 2025	0.33	0.33	0.33	0.33	-	-0.30%	209,330
Jul 4, 2025	0.34	0.34	0.32	0.33	-	-2.37%	975,280
Jul 3, 2025	0.34	0.35	0.33	0.34	-	1.50%	1,625,832
Jul 2, 2025	0.32	0.34	0.32	0.33	-	3.42%	1,282,140
Jul 1, 2025	0.32	0.32	0.32	0.32	-	-0.31%	179,100
Jun 30, 2025	0.32	0.32	0.32	0.32	-	1.25%	400,400
Jun 27, 2025	0.32	0.32	0.32	0.32	-	0.31%	142,700
Jun 26, 2025	0.32	0.32	0.31	0.32	-	0.32%	187,700
Jun 25, 2025	0.32	0.32	0.31	0.32	-	0.32%	199,300
Jun 24, 2025	0.31	0.32	0.31	0.32	-	1.94%	232,400
Jun 23, 2025	0.31	0.31	0.30	0.31	-	-0.64%	257,400
Jun 20, 2025	0.31	0.31	0.31	0.31	-	0.65%	40,900
Jun 19, 2025	0.31	0.31	0.31	0.31	-	-1.27%	127,200
Jun 18, 2025	0.32	0.32	0.31	0.31	-	-0.95%	78,370
Jun 17, 2025	0.32	0.32	0.31	0.32	-	-	46,400
Jun 16, 2025	0.32	0.32	0.31	0.32	-	-	360,200