SHA:900943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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