SHA:900918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.31	0.32	0.31	0.32	0.32	-0.32%	47,500
Jul 15, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	131,700
Jul 14, 2026	0.31	0.32	0.31	0.32	0.32	0.95%	35,500
Jul 13, 2026	0.33	0.33	0.32	0.32	0.32	-2.48%	176,300
Jul 10, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	91,500
Jul 9, 2026	0.32	0.32	0.32	0.32	0.32	-	108,100
Jul 8, 2026	0.32	0.33	0.32	0.32	0.32	-	87,700
Jul 7, 2026	0.33	0.33	0.32	0.32	0.32	-0.55%	69,300
Jul 6, 2026	0.33	0.33	0.33	0.33	0.33	-	76,600
Jul 3, 2026	0.33	0.33	0.33	0.33	0.33	-	30,500
Jul 2, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	73,800
Jul 1, 2026	0.33	0.33	0.32	0.33	0.33	-0.90%	498,945
Jun 30, 2026	0.32	0.33	0.32	0.33	0.33	5.06%	1,230,079
Jun 29, 2026	0.31	0.32	0.31	0.32	0.31	0.64%	511,245
Jun 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.57%	138,100
Jun 25, 2026	0.32	0.32	0.31	0.32	0.32	0.31%	154,500
Jun 24, 2026	0.32	0.32	0.32	0.32	0.32	-	51,900
Jun 23, 2026	0.32	0.32	0.32	0.32	0.32	-1.24%	202,200
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	224,500
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	0.31	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	0.32	-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	0.31	-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	0.32	-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	0.32	0.31%	219,600
May 26, 2026	0.32	0.33	0.32	0.33	0.32	-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	0.32	-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	0.33	-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	0.32	-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