SHA:900922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.61	0.61	0.60	0.61	0.61	-0.81%	79,400
Jul 31, 2026	0.61	0.62	0.60	0.62	0.62	-	277,600
Jul 30, 2026	0.62	0.62	0.61	0.62	0.62	-0.65%	77,000
Jul 29, 2026	0.61	0.62	0.60	0.62	0.62	1.81%	42,000
Jul 28, 2026	0.60	0.61	0.60	0.61	0.61	-	14,200
Jul 27, 2026	0.61	0.61	0.60	0.61	0.61	0.33%	27,500
Jul 24, 2026	0.60	0.61	0.60	0.61	0.61	0.17%	15,000
Jul 23, 2026	0.60	0.61	0.58	0.61	0.61	1.17%	77,900
Jul 22, 2026	0.60	0.60	0.59	0.60	0.60	-	12,500
Jul 21, 2026	0.61	0.61	0.59	0.60	0.60	-0.17%	24,300
Jul 20, 2026	0.61	0.61	0.60	0.60	0.60	0.34%	1,600
Jul 17, 2026	0.60	0.60	0.59	0.60	0.60	-0.50%	105,400
Jul 16, 2026	0.57	0.60	0.57	0.60	0.60	-0.17%	16,500
Jul 15, 2026	0.60	0.61	0.59	0.60	0.60	-0.99%	52,100
Jul 14, 2026	0.61	0.61	0.60	0.61	0.61	-0.16%	2,500
Jul 13, 2026	0.61	0.61	0.60	0.61	0.61	-0.49%	47,000
Jul 10, 2026	0.60	0.62	0.60	0.61	0.61	0.16%	54,300
Jul 9, 2026	0.60	0.61	0.60	0.61	0.61	0.16%	61,400
Jul 8, 2026	0.60	0.61	0.59	0.61	0.61	-0.65%	101,100
Jul 7, 2026	0.60	0.61	0.60	0.61	0.61	-0.33%	40,100
Jul 6, 2026	0.60	0.62	0.60	0.62	0.62	-0.32%	48,300
Jul 3, 2026	0.60	0.62	0.60	0.62	0.62	-	109,300
Jul 2, 2026	0.63	0.63	0.61	0.62	0.62	0.16%	100,201
Jul 1, 2026	0.60	0.62	0.60	0.62	0.62	-0.48%	16,300
Jun 30, 2026	0.60	0.62	0.60	0.62	0.62	2.76%	52,700
Jun 29, 2026	0.59	0.61	0.59	0.61	0.60	-0.33%	15,800
Jun 26, 2026	0.62	0.62	0.59	0.61	0.60	-1.14%	131,200
Jun 25, 2026	0.62	0.62	0.60	0.61	0.61	0.16%	19,100
Jun 24, 2026	0.63	0.63	0.59	0.61	0.61	-0.33%	134,800
Jun 23, 2026	0.62	0.62	0.60	0.62	0.61	-0.16%	134,300
Jun 22, 2026	0.59	0.63	0.59	0.62	0.61	1.32%	51,200
Jun 18, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	129,000
Jun 17, 2026	0.58	0.60	0.57	0.60	0.60	4.00%	77,000
Jun 16, 2026	0.58	0.58	0.56	0.58	0.57	0.88%	48,900
Jun 15, 2026	0.56	0.57	0.56	0.57	0.57	-	25,500
Jun 12, 2026	0.57	0.57	0.56	0.57	0.57	-	40,200
Jun 11, 2026	0.57	0.57	0.56	0.57	0.57	0.53%	85,700
Jun 10, 2026	0.58	0.58	0.56	0.57	0.56	0.18%	14,800
Jun 9, 2026	0.56	0.57	0.56	0.57	0.56	-0.70%	22,200
Jun 8, 2026	0.57	0.58	0.55	0.57	0.57	0.35%	14,100
Jun 5, 2026	0.56	0.57	0.55	0.57	0.57	1.43%	140,300
Jun 4, 2026	0.56	0.56	0.55	0.56	0.56	-	21,500
Jun 3, 2026	0.57	0.57	0.55	0.56	0.56	-0.53%	104,100
Jun 2, 2026	0.58	0.58	0.55	0.56	0.56	-0.35%	35,800
Jun 1, 2026	0.57	0.57	0.55	0.57	0.56	1.62%	56,300
May 29, 2026	0.55	0.56	0.55	0.56	0.55	-0.36%	16,700
May 28, 2026	0.53	0.57	0.53	0.56	0.56	-0.18%	34,800
May 27, 2026	0.56	0.58	0.55	0.56	0.56	-	71,686
May 26, 2026	0.58	0.58	0.54	0.56	0.56	-0.18%	45,500
May 25, 2026	0.56	0.57	0.55	0.56	0.56	-0.53%	6,800