SHA:900939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	0.61	0.61	0.58	0.59	0.59	-2.66%	514,600
Mar 30, 2026	0.59	0.61	0.58	0.60	0.60	-	647,611
Mar 27, 2026	0.59	0.61	0.58	0.60	0.60	2.04%	961,800
Mar 26, 2026	0.59	0.61	0.58	0.59	0.59	0.34%	1,560,220
Mar 25, 2026	0.54	0.59	0.54	0.59	0.59	8.30%	2,118,713
Mar 24, 2026	0.54	0.55	0.52	0.54	0.54	2.65%	655,300
Mar 23, 2026	0.54	0.55	0.52	0.53	0.53	-4.17%	972,200
Mar 20, 2026	0.55	0.56	0.55	0.55	0.55	0.18%	531,300
Mar 19, 2026	0.54	0.56	0.54	0.55	0.55	-1.26%	383,400
Mar 18, 2026	0.55	0.56	0.52	0.56	0.56	1.64%	1,103,220
Mar 17, 2026	0.56	0.57	0.54	0.55	0.55	-2.14%	386,300
Mar 16, 2026	0.55	0.57	0.53	0.56	0.56	0.36%	980,068
Mar 13, 2026	0.54	0.56	0.52	0.56	0.56	5.48%	2,441,383
Mar 12, 2026	0.48	0.53	0.48	0.53	0.53	9.98%	2,514,224
Mar 11, 2026	0.46	0.48	0.46	0.48	0.48	4.11%	1,050,100
Mar 10, 2026	0.46	0.47	0.45	0.46	0.46	1.99%	351,700
Mar 9, 2026	0.47	0.47	0.45	0.45	0.45	-4.43%	820,700
Mar 6, 2026	0.48	0.48	0.47	0.47	0.47	-1.66%	313,700
Mar 5, 2026	0.49	0.49	0.48	0.48	0.48	0.84%	177,300
Mar 4, 2026	0.48	0.48	0.47	0.48	0.48	-1.65%	223,900
Mar 3, 2026	0.48	0.51	0.48	0.49	0.49	1.04%	1,110,000
Mar 2, 2026	0.51	0.51	0.46	0.48	0.48	-6.42%	1,685,500
Feb 27, 2026	0.53	0.53	0.51	0.51	0.51	-3.20%	1,003,900
Feb 26, 2026	0.55	0.55	0.53	0.53	0.53	-3.45%	558,723
Feb 25, 2026	0.54	0.55	0.53	0.55	0.55	0.92%	362,875
Feb 24, 2026	0.56	0.56	0.55	0.55	0.55	-1.98%	318,700
Feb 13, 2026	0.56	0.56	0.55	0.56	0.56	-1.59%	254,500
Feb 12, 2026	0.57	0.57	0.56	0.57	0.57	-0.53%	193,600
Feb 11, 2026	0.58	0.58	0.56	0.57	0.57	-	86,200
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	74,600
Feb 9, 2026	0.58	0.58	0.56	0.57	0.57	0.35%	220,518
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	-0.53%	58,300
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	-	104,900
Feb 4, 2026	0.58	0.58	0.57	0.57	0.57	-0.70%	118,900
Feb 3, 2026	0.56	0.58	0.56	0.58	0.58	1.95%	366,223
Feb 2, 2026	0.58	0.58	0.56	0.56	0.56	-1.40%	145,400
Jan 30, 2026	0.55	0.58	0.55	0.57	0.57	3.81%	717,900
Jan 29, 2026	0.55	0.57	0.55	0.55	0.55	-1.08%	416,900
Jan 28, 2026	0.58	0.59	0.56	0.56	0.56	-2.96%	755,500