SHA:900929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.78	0.79	0.77	0.78	0.78	-0.51%	21,500
Oct 29, 2026	0.80	0.80	0.79	0.79	0.79	-2.97%	73,000
Oct 28, 2026	0.82	0.82	0.80	0.81	0.81	-0.12%	81,512
Oct 27, 2026	0.82	0.83	0.80	0.81	0.81	-2.76%	50,900
Oct 26, 2026	0.85	0.85	0.81	0.83	0.83	-0.60%	63,000
Oct 23, 2026	0.81	0.85	0.81	0.84	0.84	2.20%	210,510
Oct 22, 2026	0.83	0.83	0.81	0.82	0.82	-1.68%	54,600
Oct 21, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	11,200
Oct 20, 2026	0.83	0.84	0.83	0.84	0.84	0.84%	16,100
Oct 19, 2026	0.84	0.84	0.83	0.83	0.83	-0.48%	51,700
Oct 16, 2026	0.84	0.85	0.83	0.84	0.84	-0.36%	40,200
Oct 15, 2026	0.87	0.88	0.83	0.84	0.84	-4.11%	116,000
Oct 14, 2026	0.88	0.89	0.88	0.88	0.88	-1.35%	42,300
Oct 13, 2026	0.89	0.89	0.88	0.89	0.89	-	21,600
Oct 12, 2026	0.89	0.89	0.88	0.89	0.89	-0.34%	65,600
Oct 9, 2026	0.89	0.89	0.88	0.89	0.89	-0.11%	62,600
Oct 8, 2026	0.90	0.91	0.88	0.89	0.89	-1.76%	81,200
Sep 30, 2026	0.91	0.91	0.90	0.91	0.91	0.11%	29,300
Sep 29, 2026	0.90	0.91	0.90	0.91	0.91	0.22%	16,200
Sep 28, 2026	0.92	0.92	0.90	0.90	0.90	-1.63%	18,200
Sep 24, 2026	0.93	0.93	0.91	0.92	0.92	-0.65%	46,150
Sep 23, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	34,500
Sep 22, 2026	0.92	0.92	0.91	0.92	0.92	0.77%	49,200
Sep 21, 2026	0.91	0.92	0.91	0.91	0.91	0.22%	22,900
Sep 18, 2026	0.90	0.92	0.90	0.91	0.91	1.00%	33,100
Sep 17, 2026	0.90	0.90	0.89	0.90	0.90	-	40,000
Sep 16, 2026	0.90	0.91	0.90	0.90	0.90	0.67%	25,100
Sep 15, 2026	0.90	0.90	0.90	0.90	0.90	-0.33%	16,400
Sep 14, 2026	0.90	0.90	0.89	0.90	0.90	-1.21%	53,049
Sep 11, 2026	0.91	0.92	0.91	0.91	0.91	-0.66%	40,649
Sep 10, 2026	0.92	0.93	0.92	0.92	0.92	-0.97%	14,800
Sep 9, 2026	0.93	0.93	0.92	0.93	0.93	0.43%	26,000
Sep 8, 2026	0.93	0.93	0.92	0.92	0.92	-0.32%	27,912
Sep 7, 2026	0.93	0.93	0.92	0.92	0.92	-	51,600
Sep 4, 2026	0.91	0.93	0.91	0.92	0.92	0.87%	49,300
Sep 3, 2026	0.92	0.93	0.91	0.92	0.92	-0.54%	12,549
Sep 2, 2026	0.93	0.93	0.90	0.92	0.92	0.99%	46,300
Sep 1, 2026	0.94	0.95	0.91	0.91	0.91	-1.19%	70,500
Aug 31, 2026	0.94	0.94	0.92	0.92	0.92	-0.22%	47,370
Aug 28, 2026	0.94	0.94	0.92	0.93	0.93	-0.32%	15,800
Aug 27, 2026	0.92	0.93	0.92	0.93	0.93	0.65%	136,900
Aug 26, 2026	0.95	0.96	0.91	0.92	0.92	-2.02%	114,800
Aug 25, 2026	0.94	0.95	0.94	0.94	0.94	-0.84%	44,300
Aug 24, 2026	0.96	0.96	0.94	0.95	0.95	-0.42%	48,000
Aug 21, 2026	0.95	0.96	0.95	0.95	0.95	0.21%	19,600
Aug 20, 2026	0.94	0.96	0.94	0.95	0.95	0.74%	27,000
Aug 19, 2026	0.96	0.96	0.94	0.94	0.94	-0.21%	32,800
Aug 18, 2026	0.96	0.96	0.94	0.95	0.95	0.11%	12,000
Aug 17, 2026	0.94	0.95	0.94	0.95	0.95	0.21%	25,700
Aug 14, 2026	0.96	0.96	0.94	0.94	0.94	-1.05%	71,100