SHA:900942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.71	0.72	0.71	0.71	0.71	-	129,662
Apr 14, 2026	0.71	0.71	0.71	0.71	0.71	0.14%	125,350
Apr 13, 2026	0.71	0.71	0.71	0.71	0.71	-0.28%	51,700
Apr 10, 2026	0.71	0.72	0.71	0.71	0.71	0.28%	74,418
Apr 9, 2026	0.72	0.72	0.71	0.71	0.71	-0.56%	181,400
Apr 8, 2026	0.71	0.72	0.71	0.72	0.72	1.27%	405,703
Apr 7, 2026	0.71	0.71	0.71	0.71	0.71	-0.28%	98,800
Apr 3, 2026	0.71	0.71	0.71	0.71	0.71	-0.28%	114,375
Apr 2, 2026	0.71	0.71	0.71	0.71	0.71	-0.42%	91,698
Apr 1, 2026	0.71	0.72	0.71	0.71	0.71	1.13%	403,541
Mar 31, 2026	0.71	0.71	0.70	0.71	0.71	-0.14%	318,400
Mar 30, 2026	0.71	0.71	0.70	0.71	0.71	-0.56%	238,018
Mar 27, 2026	0.71	0.71	0.71	0.71	0.71	0.42%	113,507
Mar 26, 2026	0.71	0.71	0.71	0.71	0.71	-0.56%	152,120
Mar 25, 2026	0.71	0.72	0.71	0.71	0.71	0.42%	326,357
Mar 24, 2026	0.71	0.71	0.70	0.71	0.71	1.29%	385,257
Mar 23, 2026	0.71	0.72	0.70	0.70	0.70	-1.82%	1,102,544
Mar 20, 2026	0.71	0.72	0.71	0.71	0.71	-	220,400
Mar 19, 2026	0.72	0.72	0.71	0.71	0.71	-1.11%	361,524
Mar 18, 2026	0.72	0.72	0.72	0.72	0.72	-0.55%	281,707
Mar 17, 2026	0.72	0.73	0.72	0.73	0.73	-	211,376
Mar 16, 2026	0.73	0.73	0.72	0.73	0.73	-	634,699
Mar 13, 2026	0.72	0.73	0.72	0.73	0.73	0.55%	496,600
Mar 12, 2026	0.72	0.72	0.71	0.72	0.72	0.28%	363,827
Mar 11, 2026	0.72	0.72	0.72	0.72	0.72	-	116,500
Mar 10, 2026	0.72	0.72	0.71	0.72	0.72	0.42%	165,100
Mar 9, 2026	0.71	0.72	0.71	0.72	0.72	-0.14%	374,950
Mar 6, 2026	0.72	0.72	0.71	0.72	0.72	0.56%	223,950
Mar 5, 2026	0.71	0.72	0.71	0.71	0.71	0.14%	382,820
Mar 4, 2026	0.72	0.72	0.71	0.71	0.71	-0.97%	525,681
Mar 3, 2026	0.73	0.73	0.71	0.72	0.72	-0.83%	504,482
Mar 2, 2026	0.72	0.73	0.72	0.73	0.73	-0.28%	291,900
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