SHA:900929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.96	0.97	0.95	0.95	0.95	-0.73%	34,200
Aug 12, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	57,800
Aug 11, 2026	0.97	0.98	0.96	0.97	0.97	0.31%	33,400
Aug 10, 2026	0.98	0.98	0.96	0.97	0.97	-0.55%	34,700
Aug 7, 2026	1.00	1.00	0.98	0.99	0.97	-0.40%	67,700
Aug 6, 2026	0.97	0.99	0.97	0.99	0.98	1.85%	122,750
Aug 5, 2026	0.98	0.98	0.97	0.97	0.96	-0.21%	42,000
Aug 4, 2026	0.98	0.98	0.97	0.98	0.96	0.52%	93,650
Aug 3, 2026	0.97	0.98	0.96	0.97	0.96	0.41%	96,300
Jul 31, 2026	0.93	0.97	0.93	0.97	0.95	3.32%	211,300
Jul 30, 2026	0.93	0.94	0.93	0.94	0.92	0.43%	68,800
Jul 29, 2026	0.92	0.93	0.92	0.93	0.92	1.42%	69,900
Jul 28, 2026	0.92	0.92	0.92	0.92	0.90	-0.11%	11,700
Jul 27, 2026	0.92	0.93	0.91	0.92	0.91	-0.43%	63,300
Jul 24, 2026	0.92	0.93	0.92	0.92	0.91	-0.22%	11,700
Jul 23, 2026	0.92	0.93	0.92	0.93	0.91	0.11%	20,300
Jul 22, 2026	0.92	0.93	0.92	0.92	0.91	-0.11%	6,800
Jul 21, 2026	0.92	0.93	0.92	0.93	0.91	0.33%	27,400
Jul 20, 2026	0.91	0.92	0.91	0.92	0.91	0.22%	17,500
Jul 17, 2026	0.92	0.92	0.92	0.92	0.91	0.22%	21,300
Jul 16, 2026	0.92	0.92	0.92	0.92	0.90	-0.33%	14,800
Jul 15, 2026	0.92	0.93	0.92	0.92	0.91	0.11%	5,300
Jul 14, 2026	0.91	0.93	0.91	0.92	0.91	0.33%	28,200
Jul 13, 2026	0.92	0.93	0.92	0.92	0.90	-0.22%	13,500
Jul 10, 2026	0.92	0.93	0.92	0.92	0.91	-0.33%	60,300
Jul 9, 2026	0.92	0.92	0.92	0.92	0.91	0.11%	15,400
Jul 8, 2026	0.92	0.92	0.92	0.92	0.91	0.33%	23,500
Jul 7, 2026	0.91	0.92	0.91	0.92	0.90	-0.22%	23,501
Jul 6, 2026	0.91	0.92	0.91	0.92	0.91	-	15,200
Jul 3, 2026	0.93	0.93	0.92	0.92	0.91	-0.43%	31,900
Jul 2, 2026	0.92	0.93	0.92	0.92	0.91	0.11%	43,600
Jul 1, 2026	0.91	0.92	0.89	0.92	0.91	1.99%	58,400
Jun 30, 2026	0.91	0.91	0.89	0.91	0.89	-0.11%	11,900
Jun 29, 2026	0.89	0.91	0.87	0.91	0.89	1.46%	95,000