SHA:900920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	4,454,948
Feb 25, 2026	0.38	0.38	0.37	0.37	0.37	-3.39%	3,821,840
Feb 24, 2026	0.40	0.41	0.38	0.38	0.38	-4.25%	4,800,628
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-0.99%	2,510,800
Feb 12, 2026	0.39	0.41	0.39	0.40	0.40	3.59%	3,929,661
Feb 11, 2026	0.39	0.39	0.38	0.39	0.39	-	2,213,720
Feb 10, 2026	0.38	0.39	0.38	0.39	0.39	1.04%	2,549,150
Feb 9, 2026	0.36	0.40	0.36	0.39	0.39	7.22%	7,179,730
Feb 6, 2026	0.36	0.37	0.35	0.36	0.36	-0.55%	1,544,960
Feb 5, 2026	0.37	0.37	0.35	0.36	0.36	-1.09%	1,899,594
Feb 4, 2026	0.36	0.37	0.35	0.37	0.37	3.39%	2,767,628
Feb 3, 2026	0.34	0.35	0.34	0.35	0.35	5.04%	2,492,805
Feb 2, 2026	0.34	0.35	0.34	0.34	0.34	-2.03%	1,641,980
Jan 30, 2026	0.35	0.36	0.34	0.34	0.34	-1.71%	2,313,520
Jan 29, 2026	0.36	0.36	0.35	0.35	0.35	-1.69%	2,445,780
Jan 28, 2026	0.36	0.36	0.35	0.36	0.36	-2.73%	3,120,962
Jan 27, 2026	0.36	0.38	0.36	0.37	0.37	2.23%	4,925,793
Jan 26, 2026	0.35	0.36	0.34	0.36	0.36	3.17%	4,226,743
Jan 23, 2026	0.34	0.35	0.34	0.35	0.35	2.97%	4,172,011
Jan 22, 2026	0.35	0.35	0.33	0.34	0.34	-2.32%	5,911,700
Jan 21, 2026	0.32	0.35	0.31	0.35	0.35	9.87%	6,543,461
Jan 20, 2026	0.31	0.32	0.31	0.31	0.31	2.28%	1,883,790
Jan 19, 2026	0.31	0.32	0.30	0.31	0.31	-0.32%	4,653,080
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	10.00%	6,695,547
Jan 15, 2026	0.27	0.28	0.27	0.28	0.28	2.56%	1,244,380
Jan 14, 2026	0.28	0.28	0.27	0.27	0.27	-0.73%	1,054,300
Jan 13, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	1,664,741
Jan 12, 2026	0.29	0.29	0.28	0.29	0.29	-	725,100
Jan 9, 2026	0.29	0.29	0.28	0.29	0.29	0.71%	471,102
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	0.71%	790,160
Jan 7, 2026	0.28	0.29	0.27	0.28	0.28	1.08%	2,443,039
Jan 6, 2026	0.27	0.28	0.27	0.28	0.28	4.91%	2,995,120
Jan 5, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	1,396,915
Dec 31, 2025	0.26	0.26	0.26	0.26	0.26	0.78%	985,400
Dec 30, 2025	0.26	0.26	0.26	0.26	0.26	-0.39%	445,100
Dec 29, 2025	0.26	0.26	0.26	0.26	0.26	0.78%	471,320
Dec 26, 2025	0.26	0.26	0.25	0.26	0.26	-	467,800
Dec 25, 2025	0.26	0.26	0.26	0.26	0.26	-	440,580
Dec 24, 2025	0.26	0.26	0.25	0.26	0.26	-0.39%	600,300
Dec 23, 2025	0.26	0.26	0.26	0.26	0.26	-0.39%	456,280
Dec 22, 2025	0.26	0.26	0.26	0.26	0.26	1.17%	886,500
Dec 19, 2025	0.25	0.26	0.25	0.26	0.26	1.59%	872,462
Dec 18, 2025	0.25	0.25	0.25	0.25	0.25	0.80%	1,075,682
Dec 17, 2025	0.25	0.25	0.25	0.25	0.25	0.81%	650,160
Dec 16, 2025	0.25	0.25	0.25	0.25	0.25	-1.20%	874,680
Dec 15, 2025	0.25	0.25	0.25	0.25	0.25	0.80%	1,048,400
Dec 12, 2025	0.25	0.25	0.25	0.25	0.25	-0.40%	858,420
Dec 11, 2025	0.25	0.25	0.25	0.25	0.25	0.81%	992,660
Dec 10, 2025	0.25	0.25	0.24	0.25	0.25	1.64%	2,180,962
Dec 9, 2025	0.24	0.24	0.24	0.24	0.24	2.95%	1,625,089