SHA:900922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.73	0.74	0.73	0.74	0.74	-	139,286
Feb 25, 2026	0.73	0.74	0.72	0.74	0.74	0.55%	224,300
Feb 24, 2026	0.70	0.74	0.68	0.73	0.73	6.24%	562,638
Feb 13, 2026	0.69	0.69	0.68	0.69	0.69	0.58%	52,800
Feb 12, 2026	0.68	0.70	0.67	0.69	0.69	-	67,800
Feb 11, 2026	0.68	0.69	0.68	0.69	0.69	-0.58%	20,000
Feb 10, 2026	0.69	0.70	0.68	0.69	0.69	0.15%	12,000
Feb 9, 2026	0.69	0.69	0.67	0.69	0.69	0.29%	45,100
Feb 6, 2026	0.67	0.69	0.67	0.69	0.69	0.15%	5,500
Feb 5, 2026	0.69	0.69	0.67	0.69	0.69	0.15%	9,300
Feb 4, 2026	0.68	0.69	0.68	0.68	0.68	-0.15%	38,300
Feb 3, 2026	0.68	0.69	0.67	0.69	0.69	1.33%	40,064
Feb 2, 2026	0.69	0.69	0.68	0.68	0.68	-	66,100
Jan 30, 2026	0.67	0.68	0.67	0.68	0.68	1.35%	55,200
Jan 29, 2026	0.67	0.68	0.67	0.67	0.67	-1.77%	78,100
Jan 28, 2026	0.69	0.70	0.68	0.68	0.68	-2.44%	93,692
Jan 27, 2026	0.68	0.70	0.68	0.70	0.70	2.05%	113,100
Jan 26, 2026	0.69	0.69	0.67	0.68	0.68	-1.73%	78,850
Jan 23, 2026	0.68	0.69	0.68	0.69	0.69	1.31%	39,300
Jan 22, 2026	0.68	0.70	0.68	0.69	0.69	-1.58%	163,600
Jan 21, 2026	0.68	0.70	0.68	0.70	0.70	2.35%	241,750
Jan 20, 2026	0.64	0.68	0.64	0.68	0.68	5.59%	223,900
Jan 19, 2026	0.62	0.64	0.61	0.64	0.64	5.06%	207,601
Jan 16, 2026	0.63	0.63	0.60	0.61	0.61	-0.81%	335,101
Jan 15, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	292,200
Jan 14, 2026	0.64	0.65	0.64	0.64	0.64	-2.30%	114,700
Jan 13, 2026	0.66	0.66	0.65	0.65	0.65	-1.06%	41,300
Jan 12, 2026	0.66	0.66	0.63	0.66	0.66	-0.75%	162,000
Jan 9, 2026	0.65	0.67	0.65	0.67	0.67	-0.15%	79,800
Jan 8, 2026	0.65	0.67	0.65	0.67	0.67	1.37%	77,300
Jan 7, 2026	0.66	0.66	0.65	0.66	0.66	-1.05%	63,500
Jan 6, 2026	0.67	0.67	0.65	0.66	0.66	-0.90%	227,100
Jan 5, 2026	0.67	0.69	0.67	0.67	0.67	-2.33%	179,300
Dec 31, 2025	0.68	0.71	0.68	0.69	0.69	-2.14%	65,300
Dec 30, 2025	0.70	0.72	0.69	0.70	0.70	-1.68%	82,000
Dec 29, 2025	0.73	0.73	0.70	0.71	0.71	-1.79%	54,600
Dec 26, 2025	0.72	0.74	0.72	0.73	0.73	-0.95%	114,000
Dec 25, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	80,300
Dec 24, 2025	0.73	0.74	0.73	0.74	0.74	0.96%	27,700
Dec 23, 2025	0.73	0.74	0.73	0.73	0.73	-1.08%	30,400
Dec 22, 2025	0.73	0.74	0.73	0.74	0.74	0.14%	28,600
Dec 19, 2025	0.74	0.75	0.72	0.74	0.74	1.10%	30,200
Dec 18, 2025	0.73	0.75	0.73	0.73	0.73	-0.82%	68,100
Dec 17, 2025	0.74	0.75	0.73	0.74	0.74	0.14%	50,600
Dec 16, 2025	0.73	0.75	0.73	0.74	0.74	-0.94%	63,200
Dec 15, 2025	0.76	0.76	0.73	0.74	0.74	0.13%	25,100
Dec 12, 2025	0.78	0.78	0.73	0.74	0.74	-1.85%	41,300
Dec 11, 2025	0.76	0.76	0.75	0.76	0.76	0.40%	7,100
Dec 10, 2025	0.74	0.77	0.74	0.75	0.75	0.67%	33,600
Dec 9, 2025	0.75	0.77	0.75	0.75	0.75	-1.45%	64,700