SHA:900932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	407,287
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	1.25%	472,592
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.24%	1,448,864
Mar 20, 2026	0.41	0.41	0.40	0.40	0.40	-0.98%	469,396
Mar 19, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	731,640
Mar 18, 2026	0.41	0.41	0.41	0.41	0.41	-	793,318
Mar 17, 2026	0.41	0.41	0.41	0.41	0.41	-	358,516
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	464,332
Mar 13, 2026	0.41	0.42	0.41	0.41	0.41	0.24%	855,367
Mar 12, 2026	0.42	0.42	0.41	0.41	0.41	-1.67%	588,078
Mar 11, 2026	0.41	0.42	0.41	0.42	0.42	0.48%	497,448
Mar 10, 2026	0.42	0.42	0.41	0.42	0.42	0.48%	343,598
Mar 9, 2026	0.42	0.42	0.41	0.41	0.41	-0.48%	653,318
Mar 6, 2026	0.41	0.42	0.41	0.42	0.42	0.73%	245,228
Mar 5, 2026	0.41	0.41	0.41	0.41	0.41	0.98%	383,578
Mar 4, 2026	0.41	0.41	0.40	0.41	0.41	-	1,263,501
Mar 3, 2026	0.42	0.42	0.41	0.41	0.41	-1.92%	1,608,020
Mar 2, 2026	0.42	0.42	0.42	0.42	0.42	-1.42%	1,614,739
Feb 27, 2026	0.43	0.43	0.42	0.42	0.42	-0.94%	1,367,079
Feb 26, 2026	0.43	0.43	0.43	0.43	0.43	-0.93%	1,084,406
Feb 25, 2026	0.43	0.44	0.43	0.43	0.43	-	939,490
Feb 24, 2026	0.44	0.44	0.43	0.43	0.43	-1.37%	1,537,500
Feb 13, 2026	0.44	0.44	0.44	0.44	0.44	-0.46%	665,396
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	865,102
Feb 11, 2026	0.44	0.44	0.43	0.44	0.44	0.23%	1,127,815
Feb 10, 2026	0.44	0.44	0.43	0.44	0.44	-	312,368
Feb 9, 2026	0.43	0.44	0.43	0.44	0.44	1.40%	868,787
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