SHA:900932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.39	0.41	0.39	0.41	0.41	3.55%	5,358,786
Sep 29, 2026	0.38	0.39	0.38	0.39	0.39	2.60%	2,540,240
Sep 28, 2026	0.39	0.39	0.38	0.38	0.38	-0.78%	420,116
Sep 24, 2026	0.39	0.39	0.38	0.39	0.39	-0.77%	610,255
Sep 23, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	986,536
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-	629,736
Sep 21, 2026	0.38	0.39	0.38	0.39	0.39	1.58%	1,334,464
Sep 18, 2026	0.38	0.38	0.38	0.38	0.38	0.80%	670,647
Sep 17, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	521,106
Sep 16, 2026	0.38	0.38	0.38	0.38	0.38	-0.79%	893,922
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	-	524,764
Sep 14, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	376,980
Sep 11, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	683,530
Sep 10, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	291,929
Sep 9, 2026	0.38	0.39	0.38	0.39	0.39	-	484,948
Sep 8, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	322,635
Sep 7, 2026	0.39	0.39	0.38	0.39	0.39	-0.26%	487,922
Sep 4, 2026	0.39	0.39	0.38	0.39	0.39	-0.26%	811,128
Sep 3, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	393,073
Sep 2, 2026	0.39	0.39	0.38	0.39	0.39	-0.52%	899,358
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	749,100
Aug 31, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	1,123,916
Aug 28, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	555,727
Aug 27, 2026	0.39	0.39	0.39	0.39	0.39	-	497,194
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