SHA:900939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.42	0.43	0.42	0.42	0.42	-1.42%	187,800
Sep 29, 2026	0.42	0.42	0.42	0.42	0.42	1.19%	89,800
Sep 28, 2026	0.41	0.42	0.41	0.42	0.42	-	72,000
Sep 24, 2026	0.42	0.43	0.42	0.42	0.42	-1.41%	50,100
Sep 23, 2026	0.42	0.43	0.42	0.43	0.43	-0.70%	36,100
Sep 22, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	53,605
Sep 21, 2026	0.43	0.43	0.42	0.43	0.43	0.23%	97,200
Sep 18, 2026	0.42	0.43	0.42	0.43	0.43	1.42%	86,200
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	-0.94%	84,600
Sep 16, 2026	0.42	0.43	0.42	0.43	0.43	-0.23%	147,800
Sep 15, 2026	0.42	0.43	0.42	0.43	0.43	-	56,100
Sep 14, 2026	0.42	0.44	0.42	0.43	0.43	2.64%	259,600
Sep 11, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	283,300
Sep 10, 2026	0.43	0.43	0.42	0.43	0.43	-0.47%	84,500
Sep 9, 2026	0.43	0.43	0.42	0.43	0.43	-0.70%	86,700
Sep 8, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	380,700
Sep 7, 2026	0.43	0.44	0.42	0.42	0.42	-2.77%	156,342
Sep 4, 2026	0.43	0.44	0.43	0.43	0.43	-	376,500
Sep 3, 2026	0.40	0.45	0.40	0.43	0.43	6.65%	942,395
Sep 2, 2026	0.41	0.41	0.40	0.41	0.41	-1.46%	261,400
Sep 1, 2026	0.43	0.43	0.41	0.41	0.41	-3.74%	876,300
Aug 31, 2026	0.45	0.45	0.43	0.43	0.43	-5.73%	588,417
Aug 28, 2026	0.45	0.46	0.45	0.45	0.45	-0.87%	388,800
Aug 27, 2026	0.46	0.46	0.45	0.46	0.46	-0.65%	181,400
Aug 26, 2026	0.46	0.47	0.46	0.46	0.46	-0.65%	91,600
Aug 25, 2026	0.46	0.47	0.46	0.46	0.46	-0.22%	79,600
Aug 24, 2026	0.46	0.47	0.46	0.47	0.47	-0.21%	265,400
Aug 21, 2026	0.47	0.47	0.47	0.47	0.47	-0.43%	86,300
Aug 20, 2026	0.47	0.47	0.47	0.47	0.47	-0.43%	156,900
Aug 19, 2026	0.47	0.47	0.47	0.47	0.47	-	112,620
Aug 18, 2026	0.48	0.48	0.47	0.47	0.47	-0.84%	103,100
Aug 17, 2026	0.48	0.48	0.47	0.47	0.47	-1.25%	225,600
Aug 14, 2026	0.48	0.48	0.48	0.48	0.48	-	55,800
Aug 13, 2026	0.48	0.48	0.47	0.48	0.48	-0.41%	85,500
Aug 12, 2026	0.48	0.48	0.48	0.48	0.48	-	163,100
Aug 11, 2026	0.48	0.48	0.48	0.48	0.48	-0.62%	92,600
Aug 10, 2026	0.48	0.49	0.48	0.49	0.49	0.41%	127,600
Aug 7, 2026	0.48	0.48	0.48	0.48	0.48	0.63%	154,899
Aug 6, 2026	0.48	0.48	0.48	0.48	0.48	-0.62%	134,200
Aug 5, 2026	0.48	0.48	0.48	0.48	0.48	-	197,999
Aug 4, 2026	0.48	0.48	0.48	0.48	0.48	0.63%	195,400
Aug 3, 2026	0.48	0.48	0.48	0.48	0.48	-	75,500
Jul 31, 2026	0.49	0.49	0.48	0.48	0.48	-0.83%	405,600
Jul 30, 2026	0.49	0.49	0.48	0.48	0.48	-0.82%	277,600
Jul 29, 2026	0.48	0.49	0.48	0.49	0.49	0.62%	242,200
Jul 28, 2026	0.48	0.49	0.48	0.49	0.49	-1.22%	111,100
Jul 27, 2026	0.48	0.49	0.48	0.49	0.49	1.03%	93,400
Jul 24, 2026	0.49	0.49	0.48	0.49	0.49	-1.42%	172,000
Jul 23, 2026	0.49	0.50	0.49	0.49	0.49	-0.80%	268,600
Jul 22, 2026	0.51	0.51	0.49	0.50	0.50	-1.19%	145,990