SHA:900932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.37	0.38	0.37	0.38	0.38	1.34%	736,295
May 28, 2026	0.37	0.38	0.37	0.37	0.37	-0.53%	753,016
May 27, 2026	0.38	0.38	0.37	0.37	0.37	-0.80%	781,200
May 26, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	946,568
May 25, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	649,560
May 22, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	649,285
May 21, 2026	0.38	0.39	0.38	0.38	0.38	-1.04%	637,823
May 20, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	1,486,014
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	567,993
May 18, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	446,558
May 15, 2026	0.39	0.39	0.39	0.39	0.39	-	641,519
May 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.26%	1,137,002
May 13, 2026	0.40	0.41	0.39	0.40	0.40	-1.74%	2,000,513
May 12, 2026	0.40	0.41	0.40	0.40	0.40	1.00%	2,972,749
May 11, 2026	0.38	0.40	0.38	0.40	0.40	3.91%	3,190,341
May 8, 2026	0.39	0.39	0.38	0.38	0.38	-0.78%	671,903
May 7, 2026	0.39	0.39	0.38	0.39	0.39	-0.51%	1,147,196
May 6, 2026	0.39	0.39	0.39	0.39	0.39	-	1,560,893
Apr 30, 2026	0.39	0.40	0.39	0.39	0.39	-0.26%	1,887,834
Apr 29, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	746,058
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	705,931
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-0.76%	999,353
Apr 24, 2026	0.39	0.40	0.39	0.39	0.39	-0.76%	791,629
Apr 23, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	1,506,764
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-1.24%	1,280,479
Apr 21, 2026	0.41	0.41	0.40	0.40	0.40	-0.49%	456,253
Apr 20, 2026	0.41	0.41	0.40	0.41	0.41	-	396,028
Apr 17, 2026	0.41	0.41	0.40	0.41	0.41	-0.25%	1,219,876
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	0.74%	564,687
Apr 15, 2026	0.41	0.41	0.40	0.40	0.40	-0.49%	348,957
Apr 14, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	589,171
Apr 13, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	465,333
Apr 10, 2026	0.41	0.41	0.40	0.41	0.41	-	361,061
Apr 9, 2026	0.40	0.41	0.40	0.41	0.41	-0.25%	480,162
Apr 8, 2026	0.40	0.41	0.40	0.41	0.41	1.00%	810,253
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	232,340
Apr 3, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	264,808
Apr 2, 2026	0.41	0.41	0.40	0.40	0.40	-0.49%	372,948
Apr 1, 2026	0.40	0.41	0.40	0.41	0.41	0.50%	554,403
Mar 31, 2026	0.40	0.41	0.40	0.40	0.40	-0.49%	475,524
Mar 30, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	388,743
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	465,418
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-0.49%	358,263
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