SHA:900928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.57	0.58	0.57	0.57	0.57	0.89%	121,784
Sep 3, 2026	0.56	0.56	0.56	0.56	0.56	0.89%	117,652
Sep 2, 2026	0.56	0.56	0.55	0.56	0.56	0.72%	134,304
Sep 1, 2026	0.57	0.58	0.55	0.56	0.56	-2.80%	826,032
Aug 31, 2026	0.59	0.59	0.57	0.57	0.57	-2.73%	529,300
Aug 28, 2026	0.60	0.60	0.58	0.59	0.59	-1.51%	893,100
Aug 27, 2026	0.59	0.60	0.59	0.60	0.60	0.17%	156,700
Aug 26, 2026	0.61	0.61	0.59	0.60	0.60	-1.16%	315,040
Aug 25, 2026	0.60	0.61	0.60	0.60	0.60	0.50%	86,800
Aug 24, 2026	0.61	0.61	0.59	0.60	0.60	0.17%	64,800
Aug 21, 2026	0.60	0.61	0.60	0.60	0.60	-0.66%	39,940
Aug 20, 2026	0.61	0.61	0.60	0.60	0.60	1.01%	25,800
Aug 19, 2026	0.60	0.60	0.60	0.60	0.60	-0.17%	109,051
Aug 18, 2026	0.60	0.60	0.60	0.60	0.60	-1.16%	176,020
Aug 17, 2026	0.60	0.61	0.60	0.60	0.60	-1.15%	96,880
Aug 14, 2026	0.62	0.62	0.60	0.61	0.61	-0.16%	182,240
Aug 13, 2026	0.61	0.62	0.61	0.61	0.61	-0.49%	85,200
Aug 12, 2026	0.61	0.62	0.61	0.62	0.62	0.65%	101,780
Aug 11, 2026	0.61	0.61	0.61	0.61	0.61	-0.65%	109,880
Aug 10, 2026	0.61	0.62	0.61	0.62	0.62	0.16%	91,440
Aug 7, 2026	0.62	0.62	0.61	0.61	0.61	-0.16%	250,340
Aug 6, 2026	0.62	0.62	0.61	0.62	0.62	-0.32%	172,600
Aug 5, 2026	0.62	0.62	0.61	0.62	0.62	-	224,220
Aug 4, 2026	0.61	0.62	0.61	0.62	0.62	0.98%	222,500
Aug 3, 2026	0.61	0.61	0.60	0.61	0.61	0.99%	240,800
Jul 31, 2026	0.60	0.61	0.60	0.61	0.61	0.67%	333,676
Jul 30, 2026	0.59	0.60	0.59	0.60	0.60	2.21%	353,481
Jul 29, 2026	0.59	0.59	0.58	0.59	0.59	1.55%	129,561
Jul 28, 2026	0.58	0.58	0.58	0.58	0.58	-0.17%	51,560
Jul 27, 2026	0.58	0.58	0.58	0.58	0.58	0.52%	129,700
Jul 24, 2026	0.58	0.58	0.58	0.58	0.58	-0.69%	170,120
Jul 23, 2026	0.59	0.59	0.58	0.58	0.58	-0.17%	225,304
Jul 22, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	137,900
Jul 21, 2026	0.58	0.59	0.58	0.59	0.59	0.17%	123,740
Jul 20, 2026	0.59	0.59	0.58	0.59	0.59	-0.34%	216,800
Jul 17, 2026	0.58	0.60	0.58	0.59	0.59	-1.18%	162,840
Jul 16, 2026	0.59	0.60	0.59	0.60	0.60	2.06%	417,484
Jul 15, 2026	0.57	0.58	0.57	0.58	0.58	2.64%	493,883
Jul 14, 2026	0.57	0.58	0.56	0.57	0.57	-0.53%	105,660
Jul 13, 2026	0.57	0.58	0.56	0.57	0.57	-1.04%	155,800
Jul 10, 2026	0.57	0.58	0.57	0.58	0.58	0.70%	112,640
Jul 9, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	213,726
Jul 8, 2026	0.58	0.58	0.57	0.58	0.58	0.41%	129,500
Jul 7, 2026	0.61	0.61	0.60	0.61	0.58	-0.49%	381,324
Jul 6, 2026	0.60	0.61	0.59	0.61	0.58	3.05%	385,190
Jul 3, 2026	0.59	0.59	0.59	0.59	0.56	0.17%	100,980
Jul 2, 2026	0.59	0.60	0.58	0.59	0.56	0.86%	175,336
Jul 1, 2026	0.58	0.59	0.57	0.58	0.56	2.46%	357,423
Jun 30, 2026	0.57	0.58	0.57	0.57	0.54	0.35%	98,800
Jun 29, 2026	0.57	0.58	0.57	0.57	0.54	-0.70%	172,900