SHA:900943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	0.43	0.44	0.43	0.44	0.44	1.39%	162,800
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	33,601
Apr 1, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	79,000
Mar 31, 2026	0.43	0.44	0.43	0.43	0.43	-0.23%	28,000
Mar 30, 2026	0.43	0.43	0.43	0.43	0.43	-	21,900
Mar 27, 2026	0.43	0.43	0.43	0.43	0.43	-	22,200
Mar 26, 2026	0.44	0.44	0.43	0.43	0.43	-0.69%	97,000
Mar 25, 2026	0.43	0.44	0.43	0.44	0.44	0.69%	43,000
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	1.64%	26,600
Mar 23, 2026	0.43	0.43	0.42	0.43	0.43	-0.70%	128,500
Mar 20, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	77,500
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	86,200
Mar 18, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	40,400
Mar 17, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	38,400
Mar 16, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	50,100
Mar 13, 2026	0.43	0.43	0.43	0.43	0.43	-	94,400
Mar 12, 2026	0.43	0.44	0.43	0.43	0.43	-0.92%	57,300
Mar 11, 2026	0.44	0.44	0.43	0.43	0.43	-0.23%	42,500
Mar 10, 2026	0.43	0.44	0.43	0.44	0.44	0.93%	35,600
Mar 9, 2026	0.44	0.44	0.43	0.43	0.43	-1.82%	116,200
Mar 6, 2026	0.43	0.44	0.43	0.44	0.44	-	42,101
Mar 5, 2026	0.43	0.44	0.43	0.44	0.44	1.39%	65,500
Mar 4, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	152,700
Mar 3, 2026	0.45	0.45	0.43	0.44	0.44	-2.47%	248,800
Mar 2, 2026	0.46	0.46	0.44	0.45	0.45	-3.67%	419,300
Feb 27, 2026	0.46	0.46	0.46	0.46	0.46	-0.22%	179,300
Feb 26, 2026	0.46	0.47	0.46	0.46	0.46	-0.43%	45,200
Feb 25, 2026	0.46	0.47	0.46	0.47	0.47	-	162,600
Feb 24, 2026	0.46	0.47	0.46	0.47	0.47	0.22%	77,600
Feb 13, 2026	0.47	0.47	0.46	0.47	0.47	-0.21%	91,500
Feb 12, 2026	0.46	0.47	0.46	0.47	0.47	-	33,671
Feb 11, 2026	0.46	0.47	0.46	0.47	0.47	-	93,200
Feb 10, 2026	0.46	0.47	0.46	0.47	0.47	-	13,100
Feb 9, 2026	0.47	0.47	0.46	0.47	0.47	-	37,800
Feb 6, 2026	0.47	0.47	0.46	0.47	0.47	0.43%	90,300
Feb 5, 2026	0.46	0.47	0.46	0.46	0.46	-	135,400
Feb 4, 2026	0.46	0.47	0.46	0.46	0.46	-1.07%	274,000
Feb 3, 2026	0.47	0.48	0.46	0.47	0.47	-	112,700
Feb 2, 2026	0.47	0.47	0.46	0.47	0.47	-	50,100
Jan 30, 2026	0.47	0.47	0.46	0.47	0.47	-	255,600
Jan 29, 2026	0.48	0.48	0.47	0.47	0.47	-1.68%	177,700
Jan 28, 2026	0.47	0.48	0.47	0.48	0.48	-	154,700