SHA:900926 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.84	0.84	0.81	0.81	0.81	-2.75%	2,946,486
Sep 29, 2026	0.84	0.84	0.83	0.84	0.84	-0.48%	850,628
Sep 28, 2026	0.85	0.85	0.84	0.84	0.84	-0.94%	584,318
Sep 24, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	674,579
Sep 23, 2026	0.86	0.87	0.85	0.85	0.85	-1.50%	925,493
Sep 22, 2026	0.86	0.87	0.85	0.87	0.87	1.29%	1,609,880
Sep 21, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	813,115
Sep 18, 2026	0.83	0.86	0.83	0.85	0.85	2.29%	2,658,857
Sep 17, 2026	0.84	0.84	0.83	0.83	0.83	-0.84%	397,395
Sep 16, 2026	0.84	0.84	0.83	0.84	0.84	0.36%	536,492
Sep 15, 2026	0.84	0.84	0.83	0.84	0.84	-0.71%	420,141
Sep 14, 2026	0.85	0.85	0.84	0.84	0.84	-0.36%	417,383
Sep 11, 2026	0.84	0.85	0.84	0.84	0.84	0.36%	519,356
Sep 10, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	360,472
Sep 9, 2026	0.86	0.86	0.85	0.85	0.85	-1.40%	545,878
Sep 8, 2026	0.85	0.86	0.85	0.86	0.86	0.82%	765,973
Sep 7, 2026	0.85	0.86	0.85	0.85	0.85	0.35%	376,399
Sep 4, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	821,950
Sep 3, 2026	0.84	0.85	0.83	0.84	0.84	0.72%	679,901
Sep 2, 2026	0.84	0.84	0.83	0.83	0.83	-1.54%	1,333,461
Sep 1, 2026	0.86	0.86	0.84	0.85	0.85	-1.52%	2,056,468
Aug 31, 2026	0.88	0.88	0.85	0.86	0.86	-2.05%	2,142,724
Aug 28, 2026	0.87	0.88	0.87	0.88	0.88	0.81%	1,004,307
Aug 27, 2026	0.86	0.87	0.86	0.87	0.87	0.93%	809,371
Aug 26, 2026	0.88	0.88	0.86	0.86	0.86	-2.16%	3,372,274
Aug 25, 2026	0.88	0.88	0.87	0.88	0.88	-0.45%	996,200
Aug 24, 2026	0.90	0.90	0.88	0.88	0.88	-2.00%	1,148,012
Aug 21, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	302,200
Aug 20, 2026	0.90	0.91	0.89	0.90	0.90	0.45%	550,796
Aug 19, 2026	0.90	0.90	0.89	0.90	0.90	-0.67%	974,275
Aug 18, 2026	0.90	0.91	0.90	0.90	0.90	-0.11%	556,211
Aug 17, 2026	0.91	0.91	0.90	0.90	0.90	-0.33%	528,337
Aug 14, 2026	0.90	0.91	0.90	0.91	0.91	-	622,260
Aug 13, 2026	0.92	0.92	0.90	0.91	0.91	-0.88%	868,694
Aug 12, 2026	0.92	0.93	0.91	0.91	0.91	0.99%	1,299,242
Aug 11, 2026	0.91	0.91	0.90	0.91	0.91	-0.66%	513,176
Aug 10, 2026	0.90	0.91	0.90	0.91	0.91	1.22%	525,684
Aug 7, 2026	0.90	0.91	0.89	0.90	0.90	-0.11%	1,093,687
Aug 6, 2026	0.91	0.92	0.90	0.90	0.90	-2.17%	1,693,536
Aug 5, 2026	0.91	0.92	0.91	0.92	0.92	0.99%	1,431,515
Aug 4, 2026	0.90	0.91	0.90	0.91	0.91	1.79%	1,719,771
Aug 3, 2026	0.89	0.90	0.89	0.90	0.90	0.45%	839,349
Jul 31, 2026	0.89	0.90	0.88	0.89	0.89	2.06%	1,986,714
Jul 30, 2026	0.88	0.88	0.87	0.87	0.87	-0.46%	944,906
Jul 29, 2026	0.87	0.88	0.86	0.88	0.88	1.97%	1,127,914
Jul 28, 2026	0.85	0.87	0.85	0.86	0.86	0.94%	1,021,595
Jul 27, 2026	0.84	0.85	0.84	0.85	0.85	1.31%	453,883
Jul 24, 2026	0.85	0.85	0.84	0.84	0.84	-1.64%	995,611
Jul 23, 2026	0.88	0.88	0.85	0.86	0.86	-2.62%	2,272,315
Jul 22, 2026	0.89	0.89	0.88	0.88	0.88	-0.79%	471,601