SHA:900943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.41	0.41	0.41	0.41	0.41	1.47%	428,100
Aug 3, 2026	0.40	0.41	0.40	0.41	0.41	1.50%	416,911
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	1.78%	423,000
Jul 30, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	142,801
Jul 29, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	127,600
Jul 28, 2026	0.39	0.39	0.38	0.39	0.39	-0.77%	277,100
Jul 27, 2026	0.40	0.40	0.39	0.39	0.39	0.51%	33,100
Jul 24, 2026	0.40	0.40	0.39	0.39	0.39	-2.01%	277,800
Jul 23, 2026	0.40	0.40	0.39	0.40	0.40	0.51%	58,100
Jul 22, 2026	0.39	0.40	0.39	0.40	0.40	0.51%	82,600
Jul 21, 2026	0.40	0.40	0.39	0.39	0.39	-0.51%	152,201
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.00%	149,400
Jul 17, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	88,000
Jul 16, 2026	0.40	0.40	0.40	0.40	0.40	-0.74%	169,700
Jul 15, 2026	0.40	0.41	0.40	0.41	0.41	-	200,400
Jul 14, 2026	0.40	0.41	0.40	0.41	0.41	0.75%	196,620
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	22,100
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	22,300
Jul 9, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	20,400
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	55,300
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	0.55%	42,400
Jul 6, 2026	0.41	0.41	0.40	0.40	0.40	-0.99%	64,000
Jul 3, 2026	0.40	0.41	0.40	0.41	0.40	1.00%	188,100
Jul 2, 2026	0.40	0.40	0.40	0.40	0.40	-0.74%	115,700
Jul 1, 2026	0.40	0.40	0.40	0.40	0.40	1.00%	143,200
Jun 30, 2026	0.41	0.41	0.40	0.40	0.40	-0.25%	32,100
Jun 29, 2026	0.40	0.40	0.40	0.40	0.40	1.01%	180,000
Jun 26, 2026	0.40	0.40	0.39	0.40	0.39	-0.25%	40,500
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	57,600
Jun 24, 2026	0.40	0.40	0.39	0.40	0.40	-0.99%	228,784
Jun 23, 2026	0.40	0.41	0.40	0.40	0.40	2.28%	335,724
Jun 22, 2026	0.39	0.40	0.39	0.40	0.39	-	111,600
Jun 18, 2026	0.39	0.40	0.39	0.40	0.39	1.02%	85,900
Jun 17, 2026	0.39	0.39	0.39	0.39	0.39	-1.01%	49,300
Jun 16, 2026	0.39	0.40	0.39	0.40	0.39	-0.50%	32,000
Jun 15, 2026	0.39	0.40	0.39	0.40	0.39	1.02%	71,100
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	10,700
Jun 11, 2026	0.39	0.39	0.39	0.39	0.39	0.77%	4,800
Jun 10, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	53,000
Jun 9, 2026	0.39	0.39	0.39	0.39	0.39	1.55%	50,300
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	-1.52%	117,600
Jun 5, 2026	0.39	0.39	0.39	0.39	0.39	0.25%	51,434
Jun 4, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	49,400
Jun 3, 2026	0.39	0.39	0.39	0.39	0.39	0.77%	81,600
Jun 2, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	33,500
Jun 1, 2026	0.38	0.39	0.38	0.39	0.39	-	54,700
May 29, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	87,086
May 28, 2026	0.38	0.39	0.38	0.39	0.38	0.52%	127,424
May 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.05%	70,800
May 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.00%	187,800