SHA:900928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.58	0.58	0.57	0.57	0.54	-	76,520
Jun 25, 2026	0.58	0.58	0.57	0.57	0.54	-0.52%	86,240
Jun 24, 2026	0.57	0.58	0.57	0.58	0.55	-0.35%	131,640
Jun 23, 2026	0.58	0.58	0.58	0.58	0.55	-1.03%	85,600
Jun 22, 2026	0.58	0.58	0.57	0.58	0.55	0.87%	172,620
Jun 18, 2026	0.57	0.58	0.57	0.58	0.55	2.12%	411,220
Jun 17, 2026	0.57	0.57	0.56	0.57	0.54	-0.70%	91,100
Jun 16, 2026	0.58	0.58	0.57	0.57	0.54	-0.52%	112,800
Jun 15, 2026	0.56	0.58	0.55	0.57	0.55	3.06%	296,935
Jun 12, 2026	0.56	0.56	0.56	0.56	0.53	1.09%	177,528
Jun 11, 2026	0.56	0.56	0.55	0.55	0.52	-1.43%	126,141
Jun 10, 2026	0.56	0.56	0.56	0.56	0.53	0.72%	155,700
Jun 9, 2026	0.55	0.56	0.55	0.55	0.53	1.09%	84,940
Jun 8, 2026	0.56	0.56	0.55	0.55	0.52	-3.01%	231,420
Jun 5, 2026	0.56	0.57	0.55	0.57	0.54	0.71%	108,260
Jun 4, 2026	0.57	0.58	0.56	0.56	0.53	-1.92%	195,840
Jun 3, 2026	0.58	0.58	0.57	0.57	0.54	-0.69%	145,480
Jun 2, 2026	0.57	0.58	0.57	0.58	0.55	1.95%	363,181
Jun 1, 2026	0.55	0.57	0.55	0.57	0.54	1.44%	83,221
May 29, 2026	0.55	0.56	0.55	0.56	0.53	0.91%	313,341
May 28, 2026	0.56	0.56	0.54	0.55	0.53	-0.90%	241,860
May 27, 2026	0.57	0.57	0.55	0.56	0.53	-1.59%	279,080
May 26, 2026	0.58	0.58	0.56	0.57	0.54	-2.08%	193,600
May 25, 2026	0.58	0.58	0.58	0.58	0.55	-0.34%	109,980
May 22, 2026	0.58	0.58	0.58	0.58	0.55	0.17%	144,800
May 21, 2026	0.58	0.58	0.58	0.58	0.55	0.87%	295,256
May 20, 2026	0.57	0.58	0.56	0.57	0.55	-0.69%	169,100
May 19, 2026	0.58	0.58	0.57	0.58	0.55	0.35%	84,700