KLSE:SHANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.66	1.67	1.63	1.65	1.65	-0.60%	24,000
Jun 29, 2026	1.63	1.66	1.62	1.66	1.66	1.22%	111,300
Jun 26, 2026	1.64	1.64	1.63	1.64	1.64	-0.61%	19,200
Jun 25, 2026	1.66	1.66	1.64	1.65	1.65	0.61%	196,100
Jun 24, 2026	1.65	1.65	1.64	1.64	1.64	-1.20%	86,800
Jun 23, 2026	1.66	1.67	1.65	1.66	1.66	-1.19%	109,500
Jun 22, 2026	1.67	1.68	1.66	1.68	1.68	-	83,600
Jun 18, 2026	1.68	1.68	1.66	1.68	1.68	1.82%	127,200
Jun 16, 2026	1.67	1.67	1.65	1.65	1.65	-1.20%	93,800
Jun 15, 2026	1.68	1.68	1.66	1.67	1.67	-1.18%	110,000
Jun 12, 2026	1.67	1.69	1.66	1.69	1.69	-	71,500
Jun 11, 2026	1.66	1.70	1.66	1.69	1.69	-0.59%	97,000
Jun 10, 2026	1.70	1.70	1.67	1.70	1.70	0.59%	14,200
Jun 9, 2026	1.65	1.69	1.65	1.69	1.69	2.42%	100,400
Jun 8, 2026	1.71	1.73	1.71	1.71	1.65	-	82,100
Jun 5, 2026	1.72	1.73	1.71	1.71	1.65	-1.16%	56,000
Jun 4, 2026	1.71	1.73	1.71	1.73	1.67	1.17%	91,300
Jun 3, 2026	1.73	1.73	1.71	1.71	1.65	-1.16%	88,800
May 29, 2026	1.73	1.73	1.73	1.73	1.67	-	34,100
May 28, 2026	1.74	1.74	1.72	1.73	1.67	-0.57%	44,200
May 26, 2026	1.74	1.75	1.73	1.74	1.68	0.58%	54,200
May 25, 2026	1.72	1.75	1.71	1.73	1.67	0.58%	55,300
May 22, 2026	1.71	1.73	1.71	1.72	1.66	-	16,000
May 20, 2026	1.72	1.73	1.72	1.72	1.66	-	27,200
May 19, 2026	1.72	1.72	1.72	1.72	1.66	-0.58%	43,800
May 18, 2026	1.73	1.73	1.71	1.73	1.67	-0.57%	127,900
May 15, 2026	1.72	1.74	1.71	1.74	1.68	-	78,700
May 14, 2026	1.72	1.74	1.71	1.74	1.68	1.16%	102,100
May 13, 2026	1.73	1.74	1.72	1.72	1.66	-1.15%	49,000
May 12, 2026	1.72	1.75	1.72	1.74	1.68	-0.57%	294,200
May 11, 2026	1.76	1.76	1.73	1.75	1.69	-	81,300
May 8, 2026	1.75	1.76	1.74	1.75	1.69	0.57%	152,300
May 7, 2026	1.74	1.75	1.73	1.74	1.68	-	26,000
May 6, 2026	1.74	1.75	1.73	1.74	1.68	-0.57%	19,800
May 5, 2026	1.73	1.75	1.73	1.75	1.69	1.16%	13,200
May 4, 2026	1.75	1.75	1.73	1.73	1.67	-1.14%	6,800
Apr 30, 2026	1.73	1.75	1.73	1.75	1.69	1.16%	27,000
Apr 29, 2026	1.75	1.75	1.73	1.73	1.67	-1.14%	11,500
Apr 28, 2026	1.75	1.77	1.75	1.75	1.69	-	3,000
Apr 27, 2026	1.73	1.76	1.73	1.75	1.69	-	80,800
Apr 24, 2026	1.71	1.76	1.71	1.75	1.69	1.74%	143,200
Apr 23, 2026	1.73	1.73	1.71	1.72	1.66	-	43,800
Apr 22, 2026	1.77	1.77	1.72	1.72	1.66	-2.82%	223,700
Apr 21, 2026	1.77	1.78	1.77	1.77	1.71	-	12,400
Apr 20, 2026	1.78	1.79	1.76	1.77	1.71	-0.56%	79,600
Apr 17, 2026	1.81	1.81	1.76	1.78	1.72	1.71%	215,300
Apr 16, 2026	1.73	1.75	1.73	1.75	1.69	1.74%	67,400
Apr 15, 2026	1.71	1.72	1.70	1.72	1.66	-0.58%	47,300
Apr 14, 2026	1.74	1.74	1.73	1.73	1.67	-0.57%	400
Apr 13, 2026	1.72	1.74	1.70	1.74	1.68	0.58%	13,400