SHA:900932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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