SHA:900926 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	0.87	0.89	0.87	0.89	0.89	1.61%	927,297
Jul 20, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	1,250,240
Jul 17, 2026	0.89	0.89	0.86	0.87	0.87	-2.36%	2,007,434
Jul 16, 2026	0.88	0.90	0.88	0.89	0.89	0.57%	690,502
Jul 15, 2026	0.88	0.89	0.87	0.88	0.88	0.23%	1,073,630
Jul 14, 2026	0.90	0.90	0.86	0.88	0.88	-2.54%	2,555,661
Jul 13, 2026	0.91	0.92	0.89	0.90	0.90	-	1,366,636
Jul 10, 2026	0.91	0.92	0.90	0.90	0.90	-0.99%	1,556,821
Jul 9, 2026	0.90	0.92	0.89	0.91	0.91	1.33%	2,270,274
Jul 8, 2026	0.88	0.91	0.87	0.90	0.90	2.85%	2,549,496
Jul 7, 2026	0.88	0.89	0.87	0.88	0.88	0.46%	1,436,296
Jul 6, 2026	0.88	0.88	0.87	0.87	0.87	-1.58%	967,042
Jul 3, 2026	0.86	0.89	0.86	0.89	0.89	2.67%	2,036,796
Jul 2, 2026	0.89	0.89	0.86	0.86	0.86	-2.04%	2,468,023
Jul 1, 2026	0.82	0.89	0.82	0.88	0.88	9.44%	6,730,543
Jun 30, 2026	0.80	0.82	0.80	0.81	0.81	0.25%	1,041,513
Jun 29, 2026	0.82	0.83	0.80	0.80	0.80	-1.95%	2,105,053
Jun 26, 2026	0.86	0.86	0.81	0.82	0.82	-3.99%	2,461,142
Jun 25, 2026	0.87	0.87	0.85	0.85	0.85	-1.61%	1,323,979
Jun 24, 2026	0.88	0.88	0.87	0.87	0.87	-1.25%	1,133,757
Jun 23, 2026	0.88	0.89	0.88	0.88	0.88	-	736,924
Jun 22, 2026	0.88	0.88	0.86	0.88	0.88	0.23%	1,439,562
Jun 18, 2026	0.86	0.88	0.86	0.88	0.88	1.15%	3,297,904
Jun 17, 2026	0.89	0.89	0.87	0.87	0.87	-2.37%	1,714,268
Jun 16, 2026	0.90	0.90	0.89	0.89	0.89	-1.33%	1,175,004
Jun 15, 2026	0.89	0.91	0.89	0.90	0.90	0.67%	1,076,635
Jun 12, 2026	0.90	0.91	0.89	0.89	0.89	-0.22%	722,611
Jun 11, 2026	0.90	0.90	0.89	0.90	0.90	-1.43%	1,351,828
Jun 10, 2026	0.91	0.92	0.90	0.91	0.91	-0.44%	881,044
Jun 9, 2026	0.90	0.92	0.90	0.91	0.91	0.66%	689,703
Jun 8, 2026	0.91	0.91	0.89	0.91	0.91	0.11%	906,511
Jun 5, 2026	0.92	0.92	0.90	0.91	0.91	-0.88%	805,127
Jun 4, 2026	0.92	0.93	0.91	0.91	0.91	-1.83%	1,761,599
Jun 3, 2026	0.94	0.94	0.92	0.93	0.93	-0.96%	1,319,155
Jun 2, 2026	0.93	0.94	0.91	0.94	0.94	2.18%	2,039,526
Jun 1, 2026	0.91	0.93	0.90	0.92	0.92	2.45%	1,585,048
May 29, 2026	0.91	0.92	0.89	0.90	0.90	-0.11%	2,699,138
May 28, 2026	0.90	0.90	0.88	0.90	0.90	-0.22%	1,785,657
May 27, 2026	0.92	0.92	0.89	0.90	0.90	-1.64%	1,856,818
May 26, 2026	0.95	0.95	0.90	0.92	0.92	-3.48%	2,501,534
May 25, 2026	0.97	0.98	0.94	0.95	0.95	-2.57%	1,904,088