SHA:900932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.41	0.40	0.41	0.41	0.25%	464,085
Dec 4, 2025	0.41	0.41	0.40	0.41	0.41	-	338,950
Dec 3, 2025	0.40	0.41	0.40	0.41	0.41	-	265,784
Dec 2, 2025	0.41	0.41	0.40	0.41	0.41	0.50%	481,210
Dec 1, 2025	0.41	0.41	0.40	0.40	0.40	-0.49%	350,140
Nov 28, 2025	0.41	0.41	0.41	0.41	0.41	-0.25%	465,113
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	-0.73%	271,848
Nov 26, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	437,818
Nov 25, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	552,441
Nov 24, 2025	0.41	0.41	0.40	0.41	0.41	1.49%	512,609
Nov 21, 2025	0.42	0.42	0.40	0.40	0.40	-3.35%	1,906,781
Nov 20, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	708,158
Nov 19, 2025	0.43	0.43	0.42	0.42	0.42	-0.70%	381,144
Nov 18, 2025	0.43	0.43	0.42	0.43	0.43	-0.23%	466,118
Nov 17, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	284,004
Nov 14, 2025	0.43	0.43	0.43	0.43	0.43	-	392,984
Nov 13, 2025	0.43	0.43	0.42	0.43	0.43	-	492,878
Nov 12, 2025	0.43	0.43	0.43	0.43	0.43	-	402,688
Nov 11, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	926,781
Nov 10, 2025	0.43	0.43	0.43	0.43	0.43	-	676,052
Nov 7, 2025	0.43	0.43	0.43	0.43	0.43	-0.69%	1,018,266
Nov 6, 2025	0.43	0.43	0.43	0.43	0.43	0.46%	303,793
Nov 5, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	518,014
Nov 4, 2025	0.43	0.43	0.43	0.43	0.43	-	337,253
Nov 3, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	965,649
Oct 31, 2025	0.44	0.44	0.43	0.43	0.43	-0.69%	661,500
Oct 30, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	516,181
Oct 29, 2025	0.44	0.44	0.43	0.44	0.44	0.69%	666,344
Oct 28, 2025	0.44	0.44	0.43	0.44	0.44	-0.46%	556,546
Oct 27, 2025	0.44	0.44	0.44	0.44	0.44	-0.46%	604,907
Oct 24, 2025	0.44	0.44	0.44	0.44	0.44	-	310,988
Oct 23, 2025	0.44	0.44	0.43	0.44	0.44	0.92%	864,890
Oct 22, 2025	0.43	0.44	0.43	0.44	0.44	-	618,973
Oct 21, 2025	0.43	0.44	0.43	0.44	0.44	0.23%	499,315
Oct 20, 2025	0.44	0.44	0.43	0.43	0.43	-0.69%	390,492
Oct 17, 2025	0.44	0.44	0.43	0.44	0.44	-0.23%	513,568
Oct 16, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	591,932
Oct 15, 2025	0.44	0.44	0.43	0.44	0.44	0.92%	642,496
Oct 14, 2025	0.44	0.44	0.43	0.44	0.44	-	579,988
Oct 13, 2025	0.43	0.44	0.43	0.44	0.44	-0.68%	725,816
Oct 10, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	719,356
Oct 9, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	807,213
Sep 30, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	491,947
Sep 29, 2025	0.44	0.44	0.44	0.44	0.44	0.23%	494,120
Sep 26, 2025	0.44	0.44	0.44	0.44	0.44	-	441,655
Sep 25, 2025	0.44	0.45	0.44	0.44	0.44	-0.23%	555,366
Sep 24, 2025	0.43	0.45	0.43	0.44	0.44	1.37%	1,041,546
Sep 23, 2025	0.44	0.44	0.43	0.44	0.44	-1.13%	1,167,806
Sep 22, 2025	0.44	0.45	0.44	0.44	0.44	0.23%	480,784
Sep 19, 2025	0.45	0.45	0.44	0.44	0.44	-1.34%	1,130,046