SHA:900923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.61	0.61	0.59	0.60	0.58	-1.80%	1,076,959
Jun 25, 2026	0.59	0.61	0.59	0.61	0.59	3.04%	1,945,674
Jun 24, 2026	0.60	0.61	0.59	0.59	0.57	-1.50%	1,185,400
Jun 23, 2026	0.59	0.62	0.59	0.60	0.58	1.01%	2,481,480
Jun 22, 2026	0.57	0.60	0.57	0.60	0.57	4.02%	1,724,965
Jun 18, 2026	0.56	0.57	0.56	0.57	0.55	2.51%	1,807,839
Jun 17, 2026	0.56	0.57	0.56	0.56	0.54	-0.36%	638,894
Jun 16, 2026	0.56	0.56	0.55	0.56	0.54	1.08%	786,365
Jun 15, 2026	0.55	0.55	0.55	0.55	0.53	1.09%	613,580
Jun 12, 2026	0.54	0.55	0.54	0.55	0.53	1.11%	410,600
Jun 11, 2026	0.55	0.55	0.54	0.54	0.52	-0.55%	345,420
Jun 10, 2026	0.54	0.55	0.54	0.55	0.52	0.18%	443,931
Jun 9, 2026	0.54	0.55	0.54	0.54	0.52	-0.18%	308,938
Jun 8, 2026	0.55	0.55	0.54	0.55	0.52	-0.37%	420,339
Jun 5, 2026	0.54	0.55	0.54	0.55	0.53	0.74%	980,390
Jun 4, 2026	0.55	0.55	0.54	0.54	0.52	-1.09%	675,430
Jun 3, 2026	0.54	0.55	0.54	0.55	0.53	0.73%	772,638
Jun 2, 2026	0.55	0.56	0.54	0.55	0.52	-1.27%	1,397,990
Jun 1, 2026	0.55	0.55	0.54	0.55	0.53	-0.18%	713,309
May 29, 2026	0.54	0.56	0.53	0.55	0.53	3.75%	2,174,303
May 28, 2026	0.53	0.54	0.53	0.53	0.51	0.57%	1,010,491
May 27, 2026	0.53	0.53	0.52	0.53	0.51	-0.56%	449,200
May 26, 2026	0.53	0.54	0.53	0.53	0.51	-0.19%	524,600
May 25, 2026	0.54	0.54	0.53	0.53	0.51	-0.37%	446,700
May 22, 2026	0.53	0.54	0.53	0.54	0.52	0.56%	327,700
May 21, 2026	0.54	0.54	0.53	0.53	0.51	-0.74%	789,000
May 20, 2026	0.54	0.54	0.53	0.54	0.52	-0.37%	298,434
May 19, 2026	0.53	0.54	0.53	0.54	0.52	0.75%	444,400
May 18, 2026	0.54	0.54	0.53	0.54	0.52	0.19%	621,800
May 15, 2026	0.54	0.54	0.53	0.53	0.51	-1.11%	1,154,314
May 14, 2026	0.53	0.54	0.53	0.54	0.52	4.25%	3,012,680
May 13, 2026	0.52	0.52	0.52	0.52	0.50	-0.38%	560,200
May 12, 2026	0.52	0.53	0.52	0.52	0.50	-0.76%	577,300
May 11, 2026	0.52	0.52	0.52	0.52	0.50	-	497,219
May 8, 2026	0.52	0.53	0.52	0.52	0.50	-0.57%	501,504