SHA:900929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.91	0.93	0.91	0.92	0.92	0.33%	28,200
Jul 13, 2026	0.92	0.93	0.92	0.92	0.92	-0.22%	13,500
Jul 10, 2026	0.92	0.93	0.92	0.92	0.92	-0.33%	60,300
Jul 9, 2026	0.92	0.92	0.92	0.92	0.92	0.11%	15,400
Jul 8, 2026	0.92	0.92	0.92	0.92	0.92	0.33%	23,500
Jul 7, 2026	0.91	0.92	0.91	0.92	0.92	-0.22%	23,501
Jul 6, 2026	0.91	0.92	0.91	0.92	0.92	-	15,200
Jul 3, 2026	0.93	0.93	0.92	0.92	0.92	-0.43%	31,900
Jul 2, 2026	0.92	0.93	0.92	0.92	0.92	0.11%	43,600
Jul 1, 2026	0.91	0.92	0.89	0.92	0.92	1.99%	58,400
Jun 30, 2026	0.91	0.91	0.89	0.91	0.91	-0.11%	11,900
Jun 29, 2026	0.89	0.91	0.87	0.91	0.91	1.46%	95,000
Jun 26, 2026	0.89	0.90	0.88	0.89	0.89	-	84,743
Jun 25, 2026	0.90	0.91	0.89	0.89	0.89	-1.54%	46,600
Jun 24, 2026	0.91	0.91	0.90	0.91	0.91	-0.87%	52,300
Jun 23, 2026	0.91	0.92	0.91	0.92	0.92	-	53,075
Jun 22, 2026	0.90	0.92	0.90	0.92	0.92	0.44%	51,000
Jun 18, 2026	0.90	0.91	0.90	0.91	0.91	1.67%	39,400
Jun 17, 2026	0.90	0.90	0.89	0.90	0.90	-0.99%	45,000
Jun 16, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	12,800
Jun 15, 2026	0.90	0.91	0.90	0.91	0.91	0.33%	26,400
Jun 12, 2026	0.92	0.92	0.90	0.90	0.90	-0.22%	5,700
Jun 11, 2026	0.91	0.91	0.90	0.91	0.91	-0.98%	57,100
Jun 10, 2026	0.91	0.92	0.91	0.92	0.92	-0.11%	35,520
Jun 9, 2026	0.91	0.92	0.91	0.92	0.92	0.66%	21,800
Jun 8, 2026	0.91	0.91	0.91	0.91	0.91	-0.87%	70,399
Jun 5, 2026	0.92	0.92	0.92	0.92	0.92	0.22%	28,000
Jun 4, 2026	0.92	0.93	0.92	0.92	0.92	-1.29%	38,600
Jun 3, 2026	0.93	0.93	0.92	0.93	0.93	0.98%	34,720
Jun 2, 2026	0.93	0.93	0.91	0.92	0.92	0.33%	29,100
Jun 1, 2026	0.92	0.92	0.91	0.92	0.92	0.11%	24,600
May 29, 2026	0.94	0.94	0.91	0.92	0.92	-0.54%	73,280
May 28, 2026	0.93	0.93	0.91	0.92	0.92	0.55%	96,000
May 27, 2026	0.94	0.94	0.91	0.92	0.92	-1.19%	21,000
May 26, 2026	0.96	0.96	0.91	0.93	0.93	-1.17%	125,300
May 25, 2026	0.93	0.94	0.93	0.94	0.94	-0.32%	40,500
May 22, 2026	0.95	0.95	0.94	0.94	0.94	-1.98%	83,000
May 21, 2026	0.93	0.96	0.93	0.96	0.96	3.12%	123,800
May 20, 2026	0.92	0.93	0.91	0.93	0.93	0.98%	48,800
May 19, 2026	0.94	0.94	0.92	0.92	0.92	0.11%	29,000
May 18, 2026	0.95	0.95	0.92	0.92	0.92	-3.56%	197,900
May 15, 2026	0.96	0.96	0.95	0.95	0.95	-0.73%	37,100
May 14, 2026	0.97	0.97	0.95	0.96	0.96	-0.93%	51,900
May 13, 2026	0.97	0.98	0.96	0.97	0.97	-0.61%	81,300
May 12, 2026	0.98	0.98	0.97	0.98	0.98	-1.31%	78,600
May 11, 2026	0.99	1.00	0.98	0.99	0.99	0.10%	54,492
May 8, 2026	0.98	0.99	0.98	0.99	0.99	0.82%	74,200
May 7, 2026	0.98	0.99	0.98	0.98	0.98	-1.71%	139,200
May 6, 2026	0.99	1.00	0.98	1.00	1.00	1.01%	89,100
Apr 30, 2026	1.01	1.01	0.98	0.99	0.99	-3.33%	360,955