SHA:900939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.48	0.51	0.48	0.50	0.50	6.38%	1,092,721
Jun 12, 2026	0.47	0.47	0.47	0.47	0.47	0.86%	299,900
Jun 11, 2026	0.47	0.47	0.46	0.47	0.47	-1.48%	68,500
Jun 10, 2026	0.47	0.48	0.46	0.47	0.47	0.21%	89,800
Jun 9, 2026	0.47	0.48	0.47	0.47	0.47	1.72%	95,700
Jun 8, 2026	0.47	0.48	0.46	0.46	0.46	-1.90%	250,400
Jun 5, 2026	0.47	0.48	0.46	0.47	0.47	-0.84%	196,300
Jun 4, 2026	0.48	0.49	0.47	0.48	0.48	-0.42%	118,900
Jun 3, 2026	0.48	0.48	0.48	0.48	0.48	-1.24%	177,600
Jun 2, 2026	0.50	0.50	0.47	0.49	0.49	-4.90%	1,017,083
Jun 1, 2026	0.51	0.52	0.50	0.51	0.51	-0.20%	88,000
May 29, 2026	0.52	0.52	0.51	0.51	0.51	-1.35%	191,200
May 28, 2026	0.51	0.53	0.51	0.52	0.52	1.17%	368,179
May 27, 2026	0.52	0.53	0.51	0.51	0.51	-3.58%	272,400
May 26, 2026	0.53	0.55	0.52	0.53	0.53	-1.30%	194,800
May 25, 2026	0.53	0.54	0.52	0.54	0.54	2.28%	331,700
May 22, 2026	0.52	0.53	0.52	0.53	0.53	1.54%	271,800
May 21, 2026	0.51	0.53	0.51	0.52	0.52	0.39%	184,600
May 20, 2026	0.52	0.52	0.51	0.52	0.52	-1.71%	205,600
May 19, 2026	0.51	0.53	0.51	0.53	0.53	2.74%	399,800
May 18, 2026	0.52	0.52	0.50	0.51	0.51	-2.67%	476,500
May 15, 2026	0.52	0.55	0.52	0.53	0.53	0.57%	343,400
May 14, 2026	0.53	0.53	0.52	0.52	0.52	-2.25%	536,600
May 13, 2026	0.52	0.55	0.52	0.53	0.53	-1.84%	500,300
May 12, 2026	0.53	0.56	0.51	0.54	0.54	1.12%	421,400
May 11, 2026	0.55	0.55	0.53	0.54	0.54	-2.71%	599,000
May 8, 2026	0.56	0.56	0.54	0.55	0.55	-1.25%	628,000
May 7, 2026	0.55	0.58	0.55	0.56	0.56	0.90%	731,700
May 6, 2026	0.57	0.57	0.55	0.56	0.56	-2.80%	733,600
Apr 30, 2026	0.57	0.59	0.56	0.57	0.57	1.42%	1,463,021
Apr 29, 2026	0.51	0.56	0.50	0.56	0.56	9.96%	1,851,300
Apr 28, 2026	0.54	0.54	0.50	0.51	0.51	-5.19%	1,078,300
Apr 27, 2026	0.56	0.57	0.54	0.54	0.54	-3.91%	834,300
Apr 24, 2026	0.58	0.58	0.56	0.56	0.56	-3.93%	496,620
Apr 23, 2026	0.59	0.59	0.56	0.59	0.59	-0.85%	693,600
Apr 22, 2026	0.57	0.60	0.56	0.59	0.59	4.61%	885,833
Apr 21, 2026	0.57	0.58	0.56	0.56	0.56	-3.26%	709,923
Apr 20, 2026	0.59	0.59	0.57	0.58	0.58	-1.19%	461,900
Apr 17, 2026	0.59	0.59	0.58	0.59	0.59	-0.51%	521,500
Apr 16, 2026	0.60	0.60	0.59	0.59	0.59	-1.82%	780,290
Apr 15, 2026	0.61	0.61	0.59	0.60	0.60	-0.17%	278,300
Apr 14, 2026	0.60	0.61	0.59	0.61	0.61	0.67%	382,600
Apr 13, 2026	0.61	0.61	0.58	0.60	0.60	-1.80%	855,820
Apr 10, 2026	0.63	0.63	0.61	0.61	0.61	-1.29%	581,400
Apr 9, 2026	0.60	0.62	0.59	0.62	0.62	4.03%	1,189,500
Apr 8, 2026	0.60	0.61	0.59	0.60	0.60	1.19%	840,268
Apr 7, 2026	0.59	0.60	0.58	0.59	0.59	-0.34%	614,900
Apr 3, 2026	0.58	0.60	0.58	0.59	0.59	2.43%	763,300
Apr 2, 2026	0.59	0.59	0.57	0.58	0.58	-2.20%	492,700
Apr 1, 2026	0.60	0.60	0.58	0.59	0.59	0.85%	532,700