SHA:900932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	858,219
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	-	487,157
Aug 24, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	1,038,588
Aug 21, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	223,480
Aug 20, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	444,516
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	570,600
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	630,638
Aug 17, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	677,588
Aug 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.26%	1,166,023
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	-0.75%	372,500
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	988,662
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	1,217,157
Aug 10, 2026	0.40	0.40	0.39	0.40	0.40	-	1,129,463
Aug 7, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	876,185
Aug 6, 2026	0.40	0.40	0.39	0.40	0.40	-1.00%	2,350,584
Aug 5, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	1,070,269
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	1,456,790
Aug 3, 2026	0.39	0.40	0.39	0.40	0.40	3.37%	3,658,755
Jul 31, 2026	0.39	0.39	0.38	0.39	0.39	-0.26%	1,882,260
Jul 30, 2026	0.38	0.39	0.38	0.39	0.39	2.38%	2,830,093
Jul 29, 2026	0.37	0.38	0.37	0.38	0.38	1.34%	1,375,082
Jul 28, 2026	0.36	0.37	0.36	0.37	0.37	1.08%	887,092
Jul 27, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	523,390
Jul 24, 2026	0.37	0.37	0.36	0.36	0.36	-	313,791
Jul 23, 2026	0.37	0.37	0.36	0.36	0.36	-0.82%	515,985
Jul 22, 2026	0.37	0.37	0.36	0.37	0.37	0.55%	252,456
Jul 21, 2026	0.36	0.37	0.36	0.37	0.37	-	313,046
Jul 20, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	404,433
Jul 17, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	548,751
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	252,065
Jul 15, 2026	0.37	0.37	0.36	0.37	0.37	0.82%	364,637
Jul 14, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	326,049
Jul 13, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	256,305
Jul 10, 2026	0.37	0.37	0.36	0.37	0.37	0.55%	446,819
Jul 9, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	337,241
Jul 8, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	248,677
Jul 7, 2026	0.36	0.37	0.36	0.37	0.37	0.55%	556,224
Jul 6, 2026	0.36	0.37	0.36	0.37	0.37	-0.27%	564,334
Jul 3, 2026	0.37	0.37	0.36	0.37	0.37	0.55%	398,635
Jul 2, 2026	0.36	0.37	0.36	0.37	0.37	0.55%	547,709
Jul 1, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	681,432
Jun 30, 2026	0.36	0.36	0.36	0.36	0.36	-	593,753
Jun 29, 2026	0.36	0.36	0.35	0.36	0.36	1.12%	795,400
Jun 26, 2026	0.36	0.36	0.35	0.36	0.36	-0.56%	1,732,573
Jun 25, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	780,440
Jun 24, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	727,253
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	513,515
Jun 22, 2026	0.36	0.36	0.36	0.36	0.36	0.83%	1,117,240
Jun 18, 2026	0.35	0.36	0.35	0.36	0.36	1.69%	1,229,069
Jun 17, 2026	0.36	0.36	0.35	0.35	0.35	-0.84%	427,738