SHA:900943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.39	0.40	0.39	0.40	0.40	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	0.40	-0.50%	32,000
Jun 15, 2026	0.39	0.40	0.39	0.40	0.40	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	0.39	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	-2.01%	187,800
May 25, 2026	0.40	0.41	0.40	0.40	0.40	-2.21%	89,400
May 22, 2026	0.40	0.41	0.40	0.41	0.41	-0.24%	309,000
May 21, 2026	0.40	0.41	0.40	0.41	0.41	1.49%	26,600
May 20, 2026	0.41	0.41	0.39	0.40	0.40	-1.71%	290,680
May 19, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	75,000
May 18, 2026	0.42	0.42	0.41	0.41	0.41	-1.69%	94,800
May 15, 2026	0.42	0.42	0.41	0.42	0.42	0.48%	31,700
May 14, 2026	0.41	0.42	0.41	0.41	0.41	-0.72%	111,900
May 13, 2026	0.41	0.42	0.41	0.42	0.42	0.48%	78,601
May 12, 2026	0.42	0.42	0.41	0.41	0.41	-0.48%	92,300
May 11, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	350,200
May 8, 2026	0.41	0.42	0.41	0.42	0.42	-0.24%	150,800
May 7, 2026	0.42	0.42	0.42	0.42	0.42	-0.71%	45,500
May 6, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	109,711
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	0.96%	91,600
Apr 29, 2026	0.41	0.42	0.41	0.42	0.42	0.97%	54,700
Apr 28, 2026	0.42	0.42	0.41	0.41	0.41	-2.82%	177,800
Apr 27, 2026	0.43	0.43	0.42	0.43	0.43	0.24%	20,100
Apr 24, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	116,500
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.69%	86,600
Apr 22, 2026	0.44	0.44	0.43	0.43	0.43	-1.14%	46,500
Apr 21, 2026	0.44	0.44	0.44	0.44	0.44	-0.68%	18,200
Apr 20, 2026	0.44	0.44	0.44	0.44	0.44	-0.68%	58,900
Apr 17, 2026	0.44	0.44	0.44	0.44	0.44	0.45%	39,400
Apr 16, 2026	0.44	0.44	0.44	0.44	0.44	-	41,200
Apr 15, 2026	0.44	0.44	0.44	0.44	0.44	1.14%	59,900
Apr 14, 2026	0.44	0.44	0.44	0.44	0.44	-0.91%	23,100
Apr 13, 2026	0.44	0.44	0.44	0.44	0.44	-	37,500
Apr 10, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	47,900
Apr 9, 2026	0.44	0.45	0.44	0.44	0.44	-0.67%	77,500
Apr 8, 2026	0.45	0.45	0.44	0.45	0.45	0.45%	168,000
Apr 7, 2026	0.44	0.45	0.44	0.44	0.44	1.37%	103,900