SHA:900925 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.38	1.39	1.35	1.38	1.38	0.22%	444,800
Jun 2, 2026	1.37	1.37	1.34	1.37	1.37	0.37%	579,428
Jun 1, 2026	1.37	1.39	1.36	1.37	1.37	-0.22%	385,200
May 29, 2026	1.43	1.43	1.36	1.37	1.37	-2.84%	726,300
May 28, 2026	1.41	1.42	1.40	1.41	1.41	0.21%	345,478
May 27, 2026	1.43	1.46	1.40	1.41	1.41	-2.09%	947,985
May 26, 2026	1.46	1.46	1.43	1.44	1.44	-1.37%	462,700
May 25, 2026	1.46	1.47	1.44	1.46	1.46	-0.41%	482,544
May 22, 2026	1.44	1.46	1.43	1.46	1.46	2.52%	772,414
May 21, 2026	1.45	1.46	1.43	1.43	1.43	-1.25%	772,400
May 20, 2026	1.45	1.46	1.42	1.45	1.45	-0.21%	713,921
May 19, 2026	1.38	1.45	1.38	1.45	1.45	4.62%	1,158,080
May 18, 2026	1.41	1.42	1.38	1.38	1.38	-1.91%	596,285
May 15, 2026	1.38	1.44	1.38	1.41	1.41	2.17%	963,508
May 14, 2026	1.41	1.41	1.38	1.38	1.38	-1.43%	411,614
May 13, 2026	1.39	1.41	1.38	1.40	1.40	-0.57%	312,871
May 12, 2026	1.41	1.41	1.39	1.41	1.41	-0.42%	361,039
May 11, 2026	1.40	1.42	1.39	1.42	1.42	2.02%	556,194
May 8, 2026	1.39	1.40	1.37	1.39	1.39	-0.07%	595,762
May 7, 2026	1.36	1.40	1.36	1.39	1.39	3.58%	1,162,688
May 6, 2026	1.34	1.37	1.33	1.34	1.34	0.07%	894,757
Apr 30, 2026	1.34	1.35	1.33	1.34	1.34	0.30%	597,812
Apr 29, 2026	1.32	1.34	1.31	1.34	1.34	0.98%	409,692
Apr 28, 2026	1.37	1.37	1.32	1.32	1.32	-3.50%	838,897
Apr 27, 2026	1.38	1.38	1.36	1.37	1.37	-0.58%	473,200
Apr 24, 2026	1.40	1.41	1.38	1.38	1.38	-1.50%	536,028
Apr 23, 2026	1.39	1.42	1.39	1.40	1.40	0.79%	570,901
Apr 22, 2026	1.41	1.41	1.39	1.39	1.39	-1.77%	681,416
Apr 21, 2026	1.42	1.42	1.40	1.41	1.41	-0.49%	389,101
Apr 20, 2026	1.42	1.43	1.41	1.42	1.42	0.35%	263,400
Apr 17, 2026	1.41	1.42	1.40	1.42	1.42	0.50%	290,043
Apr 16, 2026	1.42	1.43	1.40	1.41	1.41	-0.78%	544,931
Apr 15, 2026	1.44	1.44	1.42	1.42	1.42	-0.91%	348,480
Apr 14, 2026	1.42	1.44	1.42	1.43	1.43	0.28%	305,484
Apr 13, 2026	1.38	1.44	1.37	1.43	1.43	2.96%	997,149
Apr 10, 2026	1.35	1.40	1.35	1.39	1.39	2.29%	918,084
Apr 9, 2026	1.36	1.36	1.34	1.36	1.36	-0.37%	383,171
Apr 8, 2026	1.31	1.36	1.31	1.36	1.36	4.69%	1,283,673
Apr 7, 2026	1.31	1.32	1.30	1.30	1.30	-0.38%	276,700
Apr 3, 2026	1.31	1.31	1.30	1.31	1.31	-0.68%	309,600
Apr 2, 2026	1.32	1.32	1.31	1.31	1.31	-0.15%	231,600
Apr 1, 2026	1.32	1.32	1.31	1.32	1.32	0.69%	525,800
Mar 31, 2026	1.30	1.32	1.30	1.31	1.31	-	368,280
Mar 30, 2026	1.33	1.33	1.30	1.31	1.31	-1.80%	732,024
Mar 27, 2026	1.33	1.34	1.31	1.33	1.33	0.23%	525,400
Mar 26, 2026	1.37	1.37	1.32	1.33	1.33	-2.71%	636,781
Mar 25, 2026	1.32	1.37	1.32	1.37	1.37	3.25%	950,233
Mar 24, 2026	1.32	1.33	1.30	1.32	1.32	1.69%	806,470
Mar 23, 2026	1.40	1.40	1.30	1.30	1.30	-8.00%	2,737,690
Mar 20, 2026	1.44	1.45	1.41	1.41	1.41	-1.19%	824,581