SHA:900932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	0.36	0.36	0.35	0.36	0.36	-0.06%	574,748
Jun 15, 2026	0.37	0.37	0.37	0.37	0.36	0.55%	718,887
Jun 12, 2026	0.36	0.36	0.36	0.36	0.36	1.11%	364,764
Jun 11, 2026	0.37	0.37	0.36	0.36	0.35	-1.64%	521,248
Jun 10, 2026	0.38	0.38	0.36	0.37	0.36	-2.40%	2,015,300
Jun 9, 2026	0.37	0.38	0.37	0.38	0.37	-	855,244
Jun 8, 2026	0.38	0.38	0.37	0.38	0.37	-1.32%	1,044,344
Jun 5, 2026	0.38	0.38	0.38	0.38	0.37	-	322,379
Jun 4, 2026	0.38	0.38	0.38	0.38	0.37	0.26%	530,888
Jun 3, 2026	0.38	0.38	0.38	0.38	0.37	0.80%	456,404
Jun 2, 2026	0.38	0.38	0.37	0.38	0.37	-1.05%	477,990
Jun 1, 2026	0.37	0.38	0.37	0.38	0.37	0.80%	879,589
May 29, 2026	0.37	0.38	0.37	0.38	0.37	1.34%	736,295
May 28, 2026	0.37	0.38	0.37	0.37	0.36	-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	0.37	-0.53%	946,568
May 25, 2026	0.38	0.38	0.38	0.38	0.37	-0.26%	649,560