SHA:900918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-1.52%	438,900
Jun 17, 2026	0.32	0.33	0.32	0.33	0.33	2.82%	429,800
Jun 16, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	14,500
Jun 15, 2026	0.32	0.32	0.32	0.32	0.32	-	61,600
Jun 12, 2026	0.32	0.32	0.31	0.32	0.32	0.63%	117,800
Jun 11, 2026	0.31	0.32	0.31	0.32	0.32	1.28%	69,400
Jun 10, 2026	0.32	0.32	0.31	0.31	0.31	-3.41%	182,400
Jun 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.22%	132,800
Jun 8, 2026	0.33	0.33	0.32	0.33	0.33	-0.30%	432,500
Jun 5, 2026	0.31	0.33	0.31	0.33	0.33	4.46%	926,200
Jun 4, 2026	0.32	0.32	0.31	0.31	0.31	-0.95%	362,500
Jun 3, 2026	0.32	0.32	0.32	0.32	0.32	-0.94%	264,100
Jun 2, 2026	0.33	0.33	0.32	0.32	0.32	-0.93%	139,000
Jun 1, 2026	0.32	0.33	0.32	0.32	0.32	-0.92%	270,900
May 29, 2026	0.33	0.33	0.32	0.33	0.33	-1.21%	145,000
May 28, 2026	0.32	0.33	0.32	0.33	0.33	1.23%	230,900
May 27, 2026	0.32	0.33	0.32	0.33	0.33	0.31%	219,600
May 26, 2026	0.32	0.33	0.32	0.33	0.33	-0.91%	117,775
May 25, 2026	0.32	0.33	0.32	0.33	0.33	0.31%	173,200
May 22, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	124,665
May 21, 2026	0.34	0.34	0.33	0.33	0.33	-0.91%	264,765
May 20, 2026	0.33	0.33	0.33	0.33	0.33	-0.90%	326,700
May 19, 2026	0.33	0.34	0.33	0.33	0.33	0.91%	215,075
May 18, 2026	0.33	0.34	0.33	0.33	0.33	-1.78%	253,800
May 15, 2026	0.34	0.34	0.33	0.34	0.34	-1.75%	341,865
May 14, 2026	0.32	0.35	0.32	0.34	0.34	5.86%	1,324,841
May 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.82%	656,100
May 12, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	126,100
May 11, 2026	0.33	0.33	0.32	0.33	0.33	-2.11%	497,600
May 8, 2026	0.34	0.34	0.33	0.33	0.33	-2.06%	429,665
May 7, 2026	0.34	0.35	0.34	0.34	0.34	-2.02%	322,300
May 6, 2026	0.34	0.35	0.34	0.35	0.35	-0.29%	554,700
Apr 30, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	295,226
Apr 29, 2026	0.35	0.35	0.34	0.35	0.35	1.16%	174,624
Apr 28, 2026	0.36	0.36	0.34	0.35	0.35	-3.90%	458,800
Apr 27, 2026	0.35	0.36	0.34	0.36	0.36	2.28%	478,700
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	121,100
Apr 23, 2026	0.35	0.35	0.34	0.35	0.35	0.57%	181,145
Apr 22, 2026	0.35	0.36	0.35	0.35	0.35	-0.85%	152,400
Apr 21, 2026	0.36	0.36	0.35	0.35	0.35	-0.56%	162,400
Apr 20, 2026	0.35	0.36	0.35	0.36	0.36	2.01%	395,165
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	198,200
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	160,100
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	118,100
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	0.28%	55,100
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-0.56%	61,000
Apr 10, 2026	0.35	0.36	0.35	0.35	0.35	0.28%	186,900
Apr 9, 2026	0.36	0.36	0.35	0.35	0.35	-0.84%	50,150
Apr 8, 2026	0.35	0.36	0.35	0.36	0.36	3.19%	251,350
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-0.86%	207,600