SHA:900922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.64	0.65	0.63	0.65	0.65	1.74%	80,600
Sep 29, 2026	0.63	0.64	0.63	0.63	0.63	0.48%	17,200
Sep 28, 2026	0.63	0.63	0.63	0.63	0.63	0.16%	3,700
Sep 24, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	42,000
Sep 23, 2026	0.64	0.64	0.63	0.64	0.64	0.47%	35,500
Sep 22, 2026	0.65	0.65	0.63	0.63	0.63	-0.94%	64,100
Sep 21, 2026	0.63	0.65	0.63	0.64	0.64	-	28,800
Sep 18, 2026	0.65	0.65	0.64	0.64	0.64	0.79%	48,000
Sep 17, 2026	0.66	0.66	0.63	0.63	0.63	0.96%	15,100
Sep 16, 2026	0.62	0.63	0.62	0.63	0.63	0.16%	16,300
Sep 15, 2026	0.63	0.64	0.62	0.63	0.63	-2.34%	48,701
Sep 14, 2026	0.64	0.65	0.64	0.64	0.64	0.31%	8,700
Sep 11, 2026	0.65	0.65	0.63	0.64	0.64	-1.24%	71,100
Sep 10, 2026	0.65	0.67	0.64	0.65	0.65	-2.56%	81,500
Sep 9, 2026	0.68	0.68	0.65	0.66	0.66	1.07%	92,400
Sep 8, 2026	0.64	0.66	0.63	0.66	0.66	3.46%	199,600
Sep 7, 2026	0.64	0.64	0.63	0.64	0.64	0.16%	98,600
Sep 4, 2026	0.61	0.64	0.61	0.63	0.63	2.92%	483,200
Sep 3, 2026	0.62	0.62	0.61	0.62	0.62	0.65%	28,000
Sep 2, 2026	0.61	0.61	0.61	0.61	0.61	0.66%	51,600
Sep 1, 2026	0.61	0.62	0.61	0.61	0.61	-	206,600
Aug 31, 2026	0.63	0.63	0.61	0.61	0.61	-3.95%	293,700
Aug 28, 2026	0.60	0.64	0.60	0.63	0.63	4.98%	701,050
Aug 27, 2026	0.61	0.61	0.60	0.60	0.60	0.17%	2,000
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	0.33%	30,600
Aug 25, 2026	0.59	0.60	0.59	0.60	0.60	-0.17%	13,900
Aug 24, 2026	0.60	0.60	0.59	0.60	0.60	0.50%	23,600
Aug 21, 2026	0.60	0.60	0.59	0.60	0.60	-0.17%	12,200
Aug 20, 2026	0.60	0.60	0.59	0.60	0.60	1.18%	1,200
Aug 19, 2026	0.59	0.60	0.59	0.59	0.59	-1.00%	20,400
Aug 18, 2026	0.60	0.60	0.60	0.60	0.60	-	22,300
Aug 17, 2026	0.60	0.60	0.60	0.60	0.60	-0.99%	14,600
Aug 14, 2026	0.61	0.61	0.60	0.60	0.60	0.83%	33,500
Aug 13, 2026	0.60	0.61	0.60	0.60	0.60	-1.32%	40,300
Aug 12, 2026	0.60	0.61	0.60	0.61	0.61	-0.16%	110,400
Aug 11, 2026	0.61	0.61	0.61	0.61	0.61	-	14,000
Aug 10, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	45,300
Aug 7, 2026	0.60	0.61	0.59	0.61	0.61	-0.33%	38,000
Aug 6, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	22,300
Aug 5, 2026	0.60	0.61	0.60	0.60	0.60	-0.33%	65,700
Aug 4, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	60,000
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