SHA:900923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.57	0.57	0.56	0.57	0.57	0.35%	368,979
Sep 3, 2026	0.56	0.57	0.56	0.56	0.56	0.18%	369,800
Sep 2, 2026	0.58	0.58	0.56	0.56	0.56	-3.60%	1,583,677
Sep 1, 2026	0.58	0.59	0.58	0.58	0.58	-0.17%	973,408
Aug 31, 2026	0.59	0.59	0.58	0.59	0.59	-0.68%	677,700
Aug 28, 2026	0.59	0.59	0.58	0.59	0.59	0.34%	385,982
Aug 27, 2026	0.58	0.59	0.58	0.59	0.59	0.51%	374,400
Aug 26, 2026	0.58	0.58	0.58	0.58	0.58	0.34%	617,900
Aug 25, 2026	0.58	0.58	0.58	0.58	0.58	0.17%	296,200
Aug 24, 2026	0.58	0.58	0.58	0.58	0.58	-	155,587
Aug 21, 2026	0.58	0.58	0.58	0.58	0.58	-0.17%	282,700
Aug 20, 2026	0.58	0.58	0.58	0.58	0.58	0.52%	141,100
Aug 19, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	263,544
Aug 18, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	325,700
Aug 17, 2026	0.58	0.58	0.57	0.58	0.58	0.17%	319,934
Aug 14, 2026	0.58	0.58	0.57	0.58	0.58	-0.17%	244,244
Aug 13, 2026	0.58	0.58	0.58	0.58	0.58	-	106,956
Aug 12, 2026	0.58	0.58	0.58	0.58	0.58	-	298,807
Aug 11, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	451,800
Aug 10, 2026	0.58	0.59	0.58	0.58	0.58	0.34%	303,400
Aug 7, 2026	0.58	0.58	0.57	0.58	0.58	1.04%	519,084
Aug 6, 2026	0.58	0.59	0.57	0.58	0.58	-1.03%	1,082,236
Aug 5, 2026	0.59	0.59	0.58	0.58	0.58	-1.52%	1,015,900
Aug 4, 2026	0.60	0.60	0.59	0.59	0.59	-0.51%	746,000
Aug 3, 2026	0.59	0.60	0.59	0.59	0.59	1.54%	1,014,266
Jul 31, 2026	0.57	0.59	0.57	0.59	0.59	2.81%	1,101,135
Jul 30, 2026	0.56	0.57	0.56	0.57	0.57	1.43%	754,600
Jul 29, 2026	0.55	0.56	0.55	0.56	0.56	2.37%	822,602
Jul 28, 2026	0.55	0.56	0.55	0.55	0.55	-0.36%	544,400
Jul 27, 2026	0.55	0.55	0.54	0.55	0.55	0.55%	178,480
Jul 24, 2026	0.56	0.56	0.54	0.55	0.55	-2.50%	1,576,400
Jul 23, 2026	0.57	0.57	0.55	0.56	0.56	-1.58%	1,709,711
Jul 22, 2026	0.57	0.58	0.57	0.57	0.57	0.35%	226,700
Jul 21, 2026	0.57	0.58	0.56	0.57	0.57	0.35%	622,200
Jul 20, 2026	0.57	0.57	0.57	0.57	0.57	-0.53%	326,100
Jul 17, 2026	0.58	0.58	0.57	0.57	0.57	-2.07%	560,300
Jul 16, 2026	0.58	0.58	0.58	0.58	0.58	0.17%	233,600
Jul 15, 2026	0.59	0.59	0.58	0.58	0.58	-1.19%	594,500
Jul 14, 2026	0.59	0.59	0.58	0.59	0.59	0.51%	483,210
Jul 13, 2026	0.58	0.59	0.58	0.58	0.58	0.86%	335,200
Jul 10, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	246,853
Jul 9, 2026	0.58	0.58	0.57	0.57	0.57	0.18%	528,800
Jul 8, 2026	0.59	0.60	0.58	0.60	0.57	0.68%	494,096
Jul 7, 2026	0.59	0.59	0.59	0.59	0.57	-0.67%	599,489
Jul 6, 2026	0.60	0.60	0.59	0.60	0.57	0.17%	436,295
Jul 3, 2026	0.59	0.60	0.58	0.59	0.57	1.54%	686,407
Jul 2, 2026	0.58	0.59	0.58	0.59	0.56	0.17%	523,600
Jul 1, 2026	0.59	0.59	0.58	0.58	0.56	-0.51%	984,745
Jun 30, 2026	0.59	0.59	0.59	0.59	0.57	-0.68%	588,100
Jun 29, 2026	0.59	0.60	0.58	0.59	0.57	-1.34%	971,363