SHA:900932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	-0.69%	686,519
Feb 5, 2026	0.43	0.44	0.43	0.43	0.43	1.41%	2,680,713
Feb 4, 2026	0.43	0.43	0.42	0.43	0.43	0.47%	672,242
Feb 3, 2026	0.42	0.43	0.42	0.43	0.43	0.47%	741,790
Feb 2, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	741,966
Jan 30, 2026	0.43	0.43	0.42	0.42	0.42	-1.40%	1,151,527
Jan 29, 2026	0.42	0.43	0.42	0.43	0.43	2.63%	2,556,120
Jan 28, 2026	0.42	0.42	0.42	0.42	0.42	-	806,330
Jan 27, 2026	0.42	0.43	0.42	0.42	0.42	-1.64%	2,053,956
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	-0.93%	1,056,778
Jan 23, 2026	0.43	0.44	0.43	0.43	0.43	-0.92%	1,407,779
Jan 22, 2026	0.43	0.44	0.43	0.43	0.43	-	1,517,702
Jan 21, 2026	0.44	0.44	0.43	0.43	0.43	-0.46%	971,830
Jan 20, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,448,222
Jan 19, 2026	0.43	0.44	0.43	0.43	0.43	-	861,852
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