SHA:900942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.68	0.68	0.67	0.68	0.68	-0.88%	334,824
Jun 2, 2026	0.68	0.69	0.68	0.68	0.68	0.29%	292,215
Jun 1, 2026	0.68	0.69	0.68	0.68	0.68	0.15%	218,733
May 29, 2026	0.68	0.69	0.68	0.68	0.68	-0.29%	377,407
May 28, 2026	0.68	0.69	0.68	0.68	0.68	-0.44%	405,460
May 27, 2026	0.69	0.69	0.68	0.69	0.69	-1.01%	403,673
May 26, 2026	0.69	0.69	0.69	0.69	0.69	-0.29%	148,186
May 25, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	223,140
May 22, 2026	0.69	0.69	0.69	0.69	0.69	-	217,618
May 21, 2026	0.69	0.70	0.69	0.69	0.69	0.15%	313,960
May 20, 2026	0.69	0.69	0.69	0.69	0.69	-0.86%	399,522
May 19, 2026	0.70	0.70	0.69	0.70	0.70	-	166,848
May 18, 2026	0.70	0.70	0.69	0.70	0.70	-0.29%	139,788
May 15, 2026	0.70	0.70	0.70	0.70	0.70	-0.29%	241,130
May 14, 2026	0.70	0.70	0.70	0.70	0.70	-0.29%	198,265
May 13, 2026	0.70	0.70	0.70	0.70	0.70	-	173,277
May 12, 2026	0.70	0.70	0.70	0.70	0.70	0.14%	88,436
May 11, 2026	0.70	0.71	0.70	0.70	0.70	-0.43%	493,018
May 8, 2026	0.70	0.70	0.70	0.70	0.70	0.14%	135,250
May 7, 2026	0.70	0.71	0.70	0.70	0.70	-0.14%	208,604
May 6, 2026	0.71	0.71	0.70	0.70	0.70	-0.28%	284,850
Apr 30, 2026	0.70	0.71	0.70	0.71	0.71	-0.14%	310,943
Apr 29, 2026	0.70	0.71	0.70	0.71	0.71	0.14%	220,357
Apr 28, 2026	0.70	0.71	0.70	0.71	0.71	0.14%	127,328
Apr 27, 2026	0.70	0.71	0.70	0.70	0.70	-0.14%	267,680
Apr 24, 2026	0.71	0.71	0.70	0.71	0.71	-0.14%	370,414
Apr 23, 2026	0.71	0.71	0.71	0.71	0.71	-0.28%	166,093
Apr 22, 2026	0.71	0.71	0.71	0.71	0.71	0.28%	201,370
Apr 21, 2026	0.71	0.71	0.70	0.71	0.71	-0.42%	129,962
Apr 20, 2026	0.71	0.71	0.70	0.71	0.71	-	263,616
Apr 17, 2026	0.71	0.71	0.71	0.71	0.71	-0.56%	225,817
Apr 16, 2026	0.71	0.72	0.71	0.71	0.71	-	155,897
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