KLSE:SHANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	1.74	1.74	1.72	1.73	1.67	-0.57%	4,500
Apr 9, 2026	1.72	1.74	1.70	1.74	1.68	1.75%	71,400
Apr 8, 2026	1.72	1.72	1.70	1.71	1.65	0.59%	20,400
Apr 7, 2026	1.68	1.70	1.68	1.70	1.64	1.19%	15,500
Apr 6, 2026	1.69	1.69	1.65	1.68	1.62	-0.59%	150,900
Apr 3, 2026	1.71	1.71	1.69	1.69	1.63	-1.17%	37,200
Apr 2, 2026	1.70	1.71	1.68	1.71	1.65	0.59%	43,300
Apr 1, 2026	1.69	1.72	1.69	1.70	1.64	1.19%	75,400
Mar 31, 2026	1.69	1.69	1.64	1.68	1.62	-0.59%	260,200
Mar 30, 2026	1.70	1.70	1.65	1.69	1.63	-1.74%	247,900
Mar 27, 2026	1.70	1.74	1.70	1.72	1.66	0.58%	45,400
Mar 26, 2026	1.72	1.72	1.71	1.71	1.65	-1.72%	500
Mar 25, 2026	1.73	1.74	1.71	1.74	1.68	0.58%	11,200
Mar 24, 2026	1.74	1.77	1.70	1.73	1.67	-2.26%	189,300