SHA:900943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.42	0.43	0.42	0.43	0.43	0.23%	30,500
Sep 29, 2026	0.42	0.43	0.42	0.43	0.43	0.24%	104,900
Sep 28, 2026	0.43	0.43	0.42	0.43	0.43	-0.93%	77,050
Sep 24, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	63,100
Sep 23, 2026	0.43	0.43	0.43	0.43	0.43	-1.38%	116,100
Sep 22, 2026	0.43	0.44	0.43	0.43	0.43	-	169,700
Sep 21, 2026	0.43	0.44	0.43	0.43	0.43	1.88%	294,000
Sep 18, 2026	0.42	0.43	0.42	0.43	0.43	0.47%	99,324
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	-	86,624
Sep 16, 2026	0.42	0.42	0.42	0.42	0.42	1.19%	51,000
Sep 15, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	26,200
Sep 14, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	133,700
Sep 11, 2026	0.42	0.42	0.42	0.42	0.42	-0.71%	282,300
Sep 10, 2026	0.43	0.43	0.42	0.43	0.43	-0.47%	86,800
Sep 9, 2026	0.43	0.43	0.42	0.43	0.43	-0.93%	166,900
Sep 8, 2026	0.43	0.43	0.42	0.43	0.43	1.17%	168,300
Sep 7, 2026	0.43	0.43	0.42	0.43	0.43	-0.47%	236,200
Sep 4, 2026	0.42	0.43	0.42	0.43	0.43	0.94%	343,300
Sep 3, 2026	0.43	0.43	0.42	0.42	0.42	-1.85%	450,000
Sep 2, 2026	0.43	0.44	0.43	0.43	0.43	-1.14%	287,472
Sep 1, 2026	0.43	0.44	0.43	0.44	0.44	0.69%	592,472
Aug 31, 2026	0.44	0.44	0.43	0.43	0.43	-2.47%	763,200
Aug 28, 2026	0.45	0.45	0.44	0.45	0.45	-1.33%	370,800
Aug 27, 2026	0.46	0.46	0.45	0.45	0.45	-0.88%	477,100
Aug 26, 2026	0.44	0.46	0.44	0.46	0.46	3.64%	1,322,299
Aug 25, 2026	0.43	0.44	0.43	0.44	0.44	0.92%	454,800
Aug 24, 2026	0.42	0.44	0.42	0.44	0.44	2.11%	303,800
Aug 21, 2026	0.43	0.43	0.43	0.43	0.43	-2.74%	646,675
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	280,300
Aug 19, 2026	0.44	0.45	0.43	0.44	0.44	-1.80%	850,600
Aug 18, 2026	0.44	0.45	0.44	0.45	0.45	0.91%	513,300
Aug 17, 2026	0.44	0.45	0.44	0.44	0.44	-0.23%	872,500
Aug 14, 2026	0.43	0.44	0.43	0.44	0.44	2.79%	989,531
Aug 13, 2026	0.44	0.44	0.43	0.43	0.43	-2.05%	713,034
Aug 12, 2026	0.44	0.45	0.43	0.44	0.44	0.23%	1,080,900
Aug 11, 2026	0.45	0.45	0.44	0.44	0.44	-2.23%	1,513,834
Aug 10, 2026	0.45	0.45	0.44	0.45	0.45	1.82%	1,766,042
Aug 7, 2026	0.43	0.44	0.42	0.44	0.44	3.77%	1,685,962
Aug 6, 2026	0.42	0.44	0.41	0.42	0.42	2.66%	1,019,540
Aug 5, 2026	0.41	0.42	0.41	0.41	0.41	-	212,800
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