SHA:900928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.57	0.58	0.57	0.58	0.58	1.95%	363,181
Jun 1, 2026	0.55	0.57	0.55	0.57	0.57	1.44%	83,221
May 29, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	313,341
May 28, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	241,860
May 27, 2026	0.57	0.57	0.55	0.56	0.56	-1.59%	279,080
May 26, 2026	0.58	0.58	0.56	0.57	0.57	-2.08%	193,600
May 25, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	109,980
May 22, 2026	0.58	0.58	0.58	0.58	0.58	0.17%	144,800
May 21, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	295,256
May 20, 2026	0.57	0.58	0.56	0.57	0.57	-0.69%	169,100
May 19, 2026	0.58	0.58	0.57	0.58	0.58	0.35%	84,700
May 18, 2026	0.59	0.59	0.58	0.58	0.58	-1.54%	224,760
May 15, 2026	0.59	0.59	0.59	0.59	0.59	-0.68%	145,420
May 14, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	223,900
May 13, 2026	0.59	0.59	0.58	0.58	0.58	-1.02%	184,520
May 12, 2026	0.60	0.60	0.59	0.59	0.59	-1.50%	345,050
May 11, 2026	0.60	0.60	0.60	0.60	0.60	-	209,600
May 8, 2026	0.60	0.60	0.60	0.60	0.60	-0.50%	191,600
May 7, 2026	0.60	0.61	0.60	0.60	0.60	-0.82%	205,722
May 6, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	373,340
Apr 30, 2026	0.61	0.62	0.61	0.61	0.61	-0.33%	307,643
Apr 29, 2026	0.60	0.61	0.60	0.61	0.61	0.33%	350,220
Apr 28, 2026	0.61	0.61	0.60	0.61	0.61	1.16%	275,100
Apr 27, 2026	0.64	0.64	0.60	0.61	0.61	-4.27%	674,940
Apr 24, 2026	0.64	0.65	0.63	0.63	0.63	-1.25%	126,472
Apr 23, 2026	0.64	0.65	0.64	0.64	0.64	-1.23%	68,520
Apr 22, 2026	0.64	0.65	0.63	0.65	0.65	1.09%	378,340
Apr 21, 2026	0.65	0.65	0.64	0.64	0.64	-0.93%	213,900
Apr 20, 2026	0.66	0.66	0.65	0.65	0.65	-0.77%	144,600
Apr 17, 2026	0.65	0.65	0.65	0.65	0.65	-	175,620
Apr 16, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	211,214
Apr 15, 2026	0.67	0.67	0.65	0.65	0.65	-2.69%	478,400
Apr 14, 2026	0.67	0.68	0.67	0.67	0.67	-1.62%	323,760
Apr 13, 2026	0.68	0.68	0.67	0.68	0.68	-0.15%	190,940
Apr 10, 2026	0.68	0.68	0.67	0.68	0.68	0.59%	107,720
Apr 9, 2026	0.68	0.68	0.68	0.68	0.68	-1.02%	44,880
Apr 8, 2026	0.68	0.68	0.68	0.68	0.68	1.19%	307,915
Apr 7, 2026	0.68	0.68	0.67	0.68	0.68	-1.46%	284,635
Apr 3, 2026	0.68	0.69	0.68	0.69	0.69	-0.15%	11,340
Apr 2, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	100,300
Apr 1, 2026	0.69	0.69	0.69	0.69	0.69	0.88%	106,220
Mar 31, 2026	0.69	0.69	0.68	0.69	0.69	0.29%	58,722
Mar 30, 2026	0.68	0.69	0.68	0.68	0.68	0.59%	130,220
Mar 27, 2026	0.68	0.68	0.68	0.68	0.68	-0.29%	169,320
Mar 26, 2026	0.69	0.69	0.68	0.68	0.68	-0.44%	61,220
Mar 25, 2026	0.69	0.69	0.67	0.68	0.68	0.88%	70,400
Mar 24, 2026	0.67	0.68	0.67	0.68	0.68	1.95%	146,520
Mar 23, 2026	0.68	0.68	0.67	0.67	0.67	-3.20%	410,680
Mar 20, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	179,800
Mar 19, 2026	0.69	0.69	0.69	0.69	0.69	-0.43%	90,600