SHA:900932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.42	0.44	0.42	0.43	0.43	2.62%	2,780,525
Jan 15, 2026	0.42	0.42	0.41	0.42	0.42	-0.71%	918,934
Jan 14, 2026	0.42	0.43	0.42	0.42	0.42	0.95%	1,126,558
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-0.71%	913,264
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	1,100,710
Jan 9, 2026	0.41	0.42	0.41	0.42	0.42	2.92%	2,438,985
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	0.24%	1,030,626
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	-	875,204
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	0.99%	1,350,081
Jan 5, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	1,240,000
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	-	452,727
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-	294,922
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-	676,736
Dec 26, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	440,656
Dec 25, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	413,573
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	740,584
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	982,664
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	1,122,288
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	2,264,098
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	893,468
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	741,079
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	775,662
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	428,852
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	340,484
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-	435,884
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	-1.48%	898,446
Dec 9, 2025	0.41	0.41	0.40	0.41	0.40	-0.49%	274,316
Dec 8, 2025	0.41	0.41	0.40	0.41	0.40	0.25%	514,604
Dec 5, 2025	0.41	0.41	0.40	0.41	0.40	0.25%	464,085
Dec 4, 2025	0.41	0.41	0.40	0.41	0.40	-	338,950
Dec 3, 2025	0.40	0.41	0.40	0.41	0.40	-	265,784
Dec 2, 2025	0.41	0.41	0.40	0.41	0.40	0.50%	481,210
Dec 1, 2025	0.41	0.41	0.40	0.40	0.40	-0.49%	350,140
Nov 28, 2025	0.41	0.41	0.41	0.41	0.40	-0.25%	465,113
Nov 27, 2025	0.41	0.41	0.41	0.41	0.40	-0.73%	271,848
Nov 26, 2025	0.41	0.41	0.41	0.41	0.40	-0.49%	437,818
Nov 25, 2025	0.41	0.41	0.41	0.41	0.40	0.49%	552,441
Nov 24, 2025	0.41	0.41	0.40	0.41	0.40	1.49%	512,609
Nov 21, 2025	0.42	0.42	0.40	0.40	0.40	-3.35%	1,906,781
Nov 20, 2025	0.42	0.43	0.42	0.42	0.41	-1.18%	708,158
Nov 19, 2025	0.43	0.43	0.42	0.42	0.41	-0.70%	381,144
Nov 18, 2025	0.43	0.43	0.42	0.43	0.42	-0.23%	466,118
Nov 17, 2025	0.43	0.43	0.43	0.43	0.42	-0.23%	284,004
Nov 14, 2025	0.43	0.43	0.43	0.43	0.42	-	392,984
Nov 13, 2025	0.43	0.43	0.42	0.43	0.42	-	492,878
Nov 12, 2025	0.43	0.43	0.43	0.43	0.42	-	402,688
Nov 11, 2025	0.43	0.43	0.43	0.43	0.42	-0.47%	926,781
Nov 10, 2025	0.43	0.43	0.43	0.43	0.42	-	676,052
Nov 7, 2025	0.43	0.43	0.43	0.43	0.42	-0.69%	1,018,266
Nov 6, 2025	0.43	0.43	0.43	0.43	0.42	0.46%	303,793