SHA:900922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.73	0.73	0.71	0.72	0.72	1.56%	83,400
Apr 15, 2026	0.70	0.71	0.70	0.71	0.71	1.00%	99,800
Apr 14, 2026	0.69	0.70	0.69	0.70	0.70	1.74%	42,100
Apr 13, 2026	0.70	0.70	0.68	0.69	0.69	-1.15%	7,500
Apr 10, 2026	0.70	0.70	0.70	0.70	0.70	-0.57%	16,600
Apr 9, 2026	0.70	0.70	0.69	0.70	0.70	0.14%	6,300
Apr 8, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	84,342
Apr 7, 2026	0.69	0.69	0.68	0.68	0.68	-	17,200
Apr 3, 2026	0.68	0.69	0.68	0.68	0.68	-0.15%	21,500
Apr 2, 2026	0.69	0.69	0.68	0.69	0.69	-	41,900
Apr 1, 2026	0.70	0.70	0.68	0.69	0.69	-1.58%	33,900
Mar 31, 2026	0.72	0.72	0.69	0.70	0.70	-1.14%	25,400
Mar 30, 2026	0.69	0.70	0.69	0.70	0.70	0.14%	35,900
Mar 27, 2026	0.71	0.71	0.70	0.70	0.70	-0.42%	11,600
Mar 26, 2026	0.72	0.72	0.70	0.71	0.71	0.28%	12,419
Mar 25, 2026	0.70	0.71	0.69	0.70	0.70	1.00%	33,900
Mar 24, 2026	0.68	0.70	0.68	0.70	0.70	1.01%	24,200
Mar 23, 2026	0.70	0.70	0.67	0.69	0.69	-4.30%	167,119
Mar 20, 2026	0.73	0.73	0.72	0.72	0.72	-0.41%	66,900
Mar 19, 2026	0.73	0.73	0.71	0.72	0.72	-1.09%	33,900
Mar 18, 2026	0.72	0.74	0.72	0.73	0.73	0.55%	53,900
Mar 17, 2026	0.73	0.73	0.73	0.73	0.73	-1.09%	44,800
Mar 16, 2026	0.75	0.75	0.73	0.74	0.74	-0.27%	49,900
Mar 13, 2026	0.72	0.75	0.72	0.74	0.74	0.27%	62,300
Mar 12, 2026	0.75	0.75	0.73	0.74	0.74	-1.34%	89,619
Mar 11, 2026	0.74	0.75	0.74	0.75	0.75	-	45,300
Mar 10, 2026	0.73	0.75	0.73	0.75	0.75	2.19%	74,100
Mar 9, 2026	0.72	0.74	0.72	0.73	0.73	-0.95%	114,600
Mar 6, 2026	0.73	0.74	0.73	0.74	0.74	0.96%	46,400
Mar 5, 2026	0.72	0.74	0.72	0.73	0.73	1.11%	46,341
Mar 4, 2026	0.72	0.74	0.71	0.72	0.72	-0.28%	56,300
Mar 3, 2026	0.73	0.75	0.71	0.72	0.72	-2.82%	203,800
Mar 2, 2026	0.76	0.76	0.73	0.75	0.75	-1.46%	154,600
Feb 27, 2026	0.72	0.76	0.72	0.76	0.76	2.72%	303,587
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