Shanghai Highly (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.06	18.38	17.98	18.32	18.32	0.94%	12,960,660
Mar 5, 2026	17.97	18.34	17.90	18.15	18.15	2.72%	20,567,480
Mar 4, 2026	17.42	18.09	17.40	17.67	17.67	-1.06%	15,268,641
Mar 3, 2026	18.19	18.49	17.85	17.86	17.86	-1.81%	25,419,736
Mar 2, 2026	18.45	18.60	18.01	18.19	18.19	-4.21%	27,886,820
Feb 27, 2026	18.67	18.99	18.43	18.99	18.99	1.28%	21,741,240
Feb 26, 2026	18.80	18.85	18.56	18.75	18.75	-0.05%	12,185,320
Feb 25, 2026	18.45	18.85	18.33	18.76	18.76	1.74%	17,694,570
Feb 24, 2026	18.53	18.63	18.20	18.44	18.44	-	14,735,310
Feb 13, 2026	18.27	18.80	18.15	18.44	18.44	1.21%	21,106,330
Feb 12, 2026	18.32	18.40	18.21	18.22	18.22	-0.55%	11,155,290
Feb 11, 2026	18.46	18.54	18.30	18.32	18.32	-0.97%	9,036,048
Feb 10, 2026	18.59	18.69	18.47	18.50	18.50	-0.43%	9,791,736
Feb 9, 2026	18.51	18.65	18.41	18.58	18.58	1.47%	12,527,980
Feb 6, 2026	18.20	18.47	18.02	18.31	18.31	0.27%	12,150,820
Feb 5, 2026	18.45	18.51	18.23	18.26	18.26	-1.62%	11,402,324
Feb 4, 2026	18.60	18.68	18.35	18.56	18.56	-1.01%	13,415,120
Feb 3, 2026	18.20	18.76	18.20	18.75	18.75	3.48%	18,439,370
Feb 2, 2026	18.70	18.80	18.09	18.12	18.12	-3.51%	20,667,770
Jan 30, 2026	19.20	19.26	18.58	18.78	18.78	-1.98%	19,643,251
Jan 29, 2026	19.42	19.68	19.15	19.16	19.16	-1.99%	22,538,470
Jan 28, 2026	19.96	20.03	19.45	19.55	19.55	-2.40%	24,055,780
Jan 27, 2026	20.02	20.28	19.45	20.03	20.03	0.75%	24,857,140
Jan 26, 2026	20.60	20.70	19.67	19.88	19.88	-3.35%	37,170,550
Jan 23, 2026	20.26	20.60	20.24	20.57	20.57	1.48%	22,666,760
Jan 22, 2026	20.68	20.76	20.16	20.27	20.27	-1.65%	22,474,430
Jan 21, 2026	20.10	20.87	19.89	20.61	20.61	1.58%	25,939,000
Jan 20, 2026	20.92	20.99	20.07	20.29	20.29	-2.92%	32,339,084
Jan 19, 2026	21.07	21.15	20.66	20.90	20.90	-0.52%	21,175,249
Jan 16, 2026	21.20	21.30	20.75	21.01	21.01	0.29%	23,097,740
Jan 15, 2026	21.23	21.23	20.68	20.95	20.95	-1.69%	28,155,870
Jan 14, 2026	21.06	21.85	20.99	21.31	21.31	1.04%	39,481,690
Jan 13, 2026	22.16	22.39	21.00	21.09	21.09	-4.79%	44,624,100
Jan 12, 2026	21.88	22.15	21.80	22.15	22.15	1.14%	42,996,190
Jan 9, 2026	21.67	21.99	21.62	21.90	21.90	1.11%	36,643,410
Jan 8, 2026	21.51	21.96	21.44	21.66	21.66	-0.37%	38,029,920
Jan 7, 2026	21.49	22.01	21.44	21.74	21.74	1.40%	54,944,760
Jan 6, 2026	21.24	21.56	21.12	21.44	21.44	0.75%	33,698,820
Jan 5, 2026	21.29	21.68	21.11	21.28	21.28	0.85%	37,132,614
Dec 31, 2025	20.66	21.45	20.54	21.10	21.10	2.68%	42,097,460
Dec 30, 2025	20.49	20.80	20.48	20.55	20.55	-1.39%	19,775,450
Dec 29, 2025	20.88	21.29	20.75	20.84	20.84	-0.76%	22,721,630
Dec 26, 2025	21.18	21.30	20.87	21.00	21.00	-1.78%	28,860,790
Dec 25, 2025	20.85	21.65	20.72	21.38	21.38	1.71%	41,645,820
Dec 24, 2025	20.10	21.48	20.08	21.02	21.02	3.96%	43,533,153
Dec 23, 2025	20.15	20.55	20.07	20.22	20.22	0.30%	20,312,020
Dec 22, 2025	19.92	20.35	19.91	20.16	20.16	0.50%	17,143,220
Dec 19, 2025	19.72	20.23	19.70	20.06	20.06	0.80%	18,136,410
Dec 18, 2025	20.06	20.95	19.88	19.90	19.90	-1.29%	27,665,177
Dec 17, 2025	20.25	20.36	19.61	20.16	20.16	-0.44%	24,792,360