KLSE:SHANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	1.75	1.77	1.75	1.77	1.77	-	26,900
Mar 18, 2026	1.75	1.83	1.74	1.77	1.77	1.72%	288,200
Mar 17, 2026	1.75	1.75	1.74	1.74	1.74	-0.57%	15,300
Mar 16, 2026	1.73	1.75	1.70	1.75	1.75	1.16%	82,600
Mar 13, 2026	1.73	1.74	1.73	1.73	1.73	-1.14%	3,800
Mar 12, 2026	1.74	1.75	1.72	1.75	1.75	0.57%	96,400
Mar 11, 2026	1.73	1.77	1.73	1.74	1.74	-1.14%	12,200
Mar 10, 2026	1.73	1.78	1.73	1.76	1.76	1.73%	46,800
Mar 9, 2026	1.66	1.74	1.65	1.73	1.73	-1.70%	399,400
Mar 6, 2026	1.75	1.76	1.72	1.76	1.76	-	277,300
Mar 5, 2026	1.79	1.79	1.75	1.76	1.76	-1.12%	87,200
Mar 4, 2026	1.83	1.83	1.76	1.78	1.78	-3.26%	236,000
Mar 3, 2026	1.86	1.86	1.84	1.84	1.84	-0.54%	91,300
Mar 2, 2026	1.86	1.86	1.84	1.85	1.85	-2.63%	144,500
Feb 27, 2026	1.91	1.92	1.86	1.90	1.90	-	106,100
Feb 26, 2026	1.89	1.90	1.88	1.90	1.90	-	153,100
Feb 25, 2026	1.89	1.92	1.89	1.90	1.90	-1.04%	45,400
Feb 24, 2026	1.91	1.92	1.89	1.92	1.92	0.52%	89,900
Feb 23, 2026	1.89	1.91	1.89	1.91	1.91	1.06%	214,500
Feb 20, 2026	1.90	1.90	1.88	1.89	1.89	-0.53%	125,500
Feb 19, 2026	1.92	1.92	1.90	1.90	1.90	-1.04%	94,000
Feb 16, 2026	1.87	1.92	1.87	1.92	1.92	1.05%	119,400
Feb 13, 2026	1.89	1.90	1.89	1.90	1.90	-	105,300
Feb 12, 2026	1.90	1.91	1.90	1.90	1.90	-0.52%	157,100
Feb 11, 2026	1.92	1.92	1.91	1.91	1.91	-	93,700
Feb 10, 2026	1.92	1.93	1.91	1.91	1.91	-	450,900
Feb 9, 2026	1.91	1.92	1.89	1.91	1.91	-	107,100
Feb 6, 2026	1.90	1.91	1.88	1.91	1.91	0.53%	83,900
Feb 5, 2026	1.90	1.92	1.88	1.90	1.90	-	279,400
Feb 4, 2026	1.86	1.90	1.86	1.90	1.90	2.70%	342,600
Feb 3, 2026	1.87	1.87	1.85	1.85	1.85	-1.07%	80,000
Jan 30, 2026	1.85	1.88	1.85	1.87	1.87	-	46,400
Jan 29, 2026	1.83	1.88	1.82	1.87	1.87	2.19%	255,900
Jan 28, 2026	1.82	1.83	1.79	1.83	1.83	-	441,100
Jan 27, 2026	1.83	1.84	1.83	1.83	1.83	-0.54%	16,800
Jan 26, 2026	1.83	1.85	1.81	1.84	1.84	0.55%	53,200
Jan 23, 2026	1.81	1.85	1.81	1.83	1.83	1.10%	158,000
Jan 22, 2026	1.80	1.81	1.80	1.81	1.81	-	43,500
Jan 21, 2026	1.80	1.82	1.78	1.81	1.81	2.26%	80,500
Jan 20, 2026	1.85	1.85	1.77	1.77	1.77	-4.32%	189,100
Jan 19, 2026	1.85	1.85	1.82	1.85	1.85	1.65%	200,800
Jan 16, 2026	1.79	1.84	1.79	1.82	1.82	2.25%	322,300
Jan 15, 2026	1.80	1.80	1.76	1.78	1.78	-0.56%	28,300
Jan 14, 2026	1.76	1.79	1.76	1.79	1.79	1.13%	89,100
Jan 13, 2026	1.77	1.78	1.76	1.77	1.77	-	71,200
Jan 12, 2026	1.74	1.77	1.74	1.77	1.77	1.72%	207,300
Jan 9, 2026	1.72	1.76	1.72	1.74	1.74	1.16%	208,800
Jan 8, 2026	1.72	1.73	1.70	1.72	1.72	-0.58%	74,400
Jan 7, 2026	1.70	1.73	1.70	1.73	1.73	1.76%	5,200
Jan 6, 2026	1.70	1.71	1.70	1.70	1.70	-	118,700