SHA:900942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.72	0.73	0.72	0.73	0.73	0.28%	794,200
Feb 26, 2026	0.72	0.73	0.72	0.73	0.73	0.28%	597,250
Feb 25, 2026	0.72	0.72	0.72	0.72	0.72	-	418,648
Feb 24, 2026	0.73	0.73	0.72	0.72	0.72	-	500,907
Feb 13, 2026	0.72	0.73	0.72	0.72	0.72	-0.14%	233,350
Feb 12, 2026	0.72	0.73	0.72	0.72	0.72	-0.14%	272,559
Feb 11, 2026	0.72	0.73	0.72	0.73	0.73	0.28%	467,890
Feb 10, 2026	0.72	0.72	0.72	0.72	0.72	0.14%	172,000
Feb 9, 2026	0.73	0.73	0.72	0.72	0.72	-0.55%	846,975
Feb 6, 2026	0.73	0.73	0.72	0.73	0.73	-0.14%	448,165
Feb 5, 2026	0.72	0.74	0.72	0.73	0.73	0.83%	2,340,596
Feb 4, 2026	0.72	0.72	0.72	0.72	0.72	0.42%	349,064
Feb 3, 2026	0.72	0.72	0.72	0.72	0.72	0.14%	324,333
Feb 2, 2026	0.72	0.72	0.71	0.72	0.72	0.28%	873,488
Jan 30, 2026	0.71	0.72	0.71	0.72	0.72	0.14%	778,130
Jan 29, 2026	0.71	0.72	0.71	0.71	0.71	0.42%	544,027
Jan 28, 2026	0.71	0.72	0.71	0.71	0.71	0.14%	363,650
Jan 27, 2026	0.71	0.71	0.71	0.71	0.71	-	218,527
Jan 26, 2026	0.72	0.72	0.71	0.71	0.71	-0.56%	526,692
Jan 23, 2026	0.71	0.72	0.71	0.71	0.71	0.42%	280,004
Jan 22, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	381,843
Jan 21, 2026	0.72	0.72	0.71	0.72	0.72	-0.83%	169,424
Jan 20, 2026	0.73	0.73	0.72	0.72	0.71	-0.41%	299,956
Jan 19, 2026	0.72	0.73	0.72	0.73	0.72	0.83%	971,650
Jan 16, 2026	0.72	0.72	0.72	0.72	0.71	-0.14%	374,302
Jan 15, 2026	0.72	0.72	0.72	0.72	0.71	0.28%	311,471
Jan 14, 2026	0.72	0.72	0.72	0.72	0.71	0.14%	281,669
Jan 13, 2026	0.72	0.72	0.72	0.72	0.71	-0.42%	462,978
Jan 12, 2026	0.72	0.72	0.71	0.72	0.71	0.56%	436,167
Jan 9, 2026	0.71	0.72	0.71	0.72	0.71	0.14%	125,500
Jan 8, 2026	0.72	0.72	0.71	0.72	0.71	-0.28%	395,687
Jan 7, 2026	0.71	0.72	0.71	0.72	0.71	0.42%	322,164
Jan 6, 2026	0.71	0.72	0.71	0.71	0.70	0.42%	435,324
Jan 5, 2026	0.71	0.71	0.71	0.71	0.70	0.57%	386,856
Dec 31, 2025	0.70	0.71	0.70	0.71	0.70	0.28%	326,708
Dec 30, 2025	0.71	0.71	0.70	0.71	0.70	-	89,915
Dec 29, 2025	0.71	0.71	0.70	0.71	0.70	-0.56%	230,864
Dec 26, 2025	0.71	0.71	0.71	0.71	0.70	0.42%	107,309
Dec 25, 2025	0.71	0.71	0.70	0.71	0.70	-	150,236
Dec 24, 2025	0.71	0.71	0.70	0.71	0.70	-	204,274
Dec 23, 2025	0.71	0.71	0.70	0.71	0.70	-0.14%	93,516
Dec 22, 2025	0.71	0.71	0.70	0.71	0.70	0.28%	178,490
Dec 19, 2025	0.70	0.71	0.70	0.71	0.70	0.14%	162,275
Dec 18, 2025	0.71	0.71	0.70	0.70	0.69	-0.28%	295,195
Dec 17, 2025	0.71	0.71	0.70	0.71	0.70	-	153,665
Dec 16, 2025	0.70	0.71	0.70	0.71	0.70	0.28%	204,016
Dec 15, 2025	0.70	0.71	0.70	0.70	0.69	-	88,900
Dec 12, 2025	0.70	0.71	0.70	0.70	0.69	-	175,021
Dec 11, 2025	0.71	0.71	0.70	0.70	0.69	-0.42%	280,088
Dec 10, 2025	0.71	0.71	0.71	0.71	0.70	-	60,886