Shanghai Pioneer Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.19	2.20	2.19	2.20	2.20	0.46%	57,000
Jul 30, 2026	2.06	2.19	2.00	2.19	2.19	3.79%	62,000
Jul 29, 2026	2.22	2.23	2.10	2.11	2.11	-5.80%	212,000
Jul 28, 2026	2.20	2.24	2.13	2.24	2.24	-0.44%	32,000
Jul 27, 2026	2.25	2.29	2.19	2.25	2.25	-1.75%	162,000
Jul 24, 2026	2.29	2.29	2.29	2.29	2.29	-1.29%	1,000
Jul 23, 2026	2.21	2.32	2.21	2.32	2.32	-	22,000
Jul 22, 2026	2.32	2.32	2.32	2.32	2.32	-0.85%	-
Jul 21, 2026	2.34	2.34	2.34	2.34	2.34	4.93%	11,000
Jul 20, 2026	2.34	2.34	2.22	2.23	2.23	0.90%	3,000
Jul 17, 2026	2.24	2.24	2.21	2.21	2.21	-3.91%	30,000
Jul 16, 2026	2.30	2.30	2.30	2.30	2.30	-1.29%	22,000
Jul 15, 2026	2.33	2.33	2.33	2.33	2.33	-0.43%	3,000
Jul 14, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Jul 13, 2026	2.34	2.34	2.34	2.34	2.34	6.36%	1,000
Jul 10, 2026	2.33	2.33	2.20	2.20	2.20	-4.35%	6,000
Jul 9, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jul 8, 2026	2.29	2.30	2.29	2.30	2.30	4.07%	5,000
Jul 7, 2026	2.31	2.31	2.17	2.21	2.21	-4.74%	30,000
Jul 6, 2026	2.21	2.32	2.21	2.32	2.32	4.98%	30,000
Jul 3, 2026	2.20	2.21	2.10	2.21	2.21	-4.33%	76,000
Jul 2, 2026	2.32	2.32	2.32	2.31	2.31	0.43%	7,000
Jun 30, 2026	2.30	2.30	2.30	2.30	2.30	-	9,000
Jun 29, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	7,000
Jun 26, 2026	2.25	2.25	2.25	2.25	2.25	-	3,000
Jun 25, 2026	2.25	2.25	2.25	2.25	2.25	2.27%	3,000
Jun 24, 2026	2.28	2.28	2.19	2.20	2.20	-3.93%	81,000
Jun 23, 2026	2.29	2.29	2.29	2.29	2.29	-	93,000
Jun 22, 2026	2.28	2.29	2.28	2.29	2.29	-	61,000
Jun 18, 2026	2.27	2.29	2.13	2.29	2.29	-0.43%	92,000
Jun 17, 2026	2.28	2.30	2.28	2.30	2.30	1.32%	102,000
Jun 16, 2026	2.27	2.27	2.27	2.27	2.27	0.44%	73,000
Jun 15, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Jun 12, 2026	2.27	2.28	2.27	2.26	2.26	-0.44%	80,000
Jun 11, 2026	2.27	2.27	2.27	2.27	2.27	-0.44%	60,000
Jun 10, 2026	2.28	2.28	2.28	2.28	2.28	-	50,000
Jun 9, 2026	2.28	2.28	2.28	2.28	2.28	-	50,000
Jun 8, 2026	2.28	2.28	2.28	2.28	2.28	-	23,000
Jun 5, 2026	2.28	2.28	2.28	2.28	2.28	-	42,000
Jun 4, 2026	2.27	2.28	2.27	2.28	2.28	0.88%	90,000
Jun 3, 2026	2.27	2.27	2.26	2.26	2.26	2.45%	84,000
Jun 2, 2026	2.25	2.27	2.17	2.26	2.21	-0.44%	142,000
Jun 1, 2026	2.26	2.27	2.26	2.27	2.22	-0.87%	40,000
May 29, 2026	2.29	2.29	2.29	2.29	2.24	-	-
May 28, 2026	2.29	2.29	2.29	2.29	2.24	1.33%	35,000
May 27, 2026	2.13	2.26	2.11	2.26	2.21	6.60%	113,000
May 26, 2026	2.25	2.26	2.11	2.12	2.07	-6.19%	81,000
May 22, 2026	2.23	2.26	2.11	2.26	2.21	1.35%	44,000
May 21, 2026	2.17	2.23	2.15	2.23	2.18	4.69%	89,000
May 20, 2026	2.12	2.13	2.12	2.13	2.08	0.47%	7,000