Shanghai Highly (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.92	16.46	15.84	16.30	16.30	1.81%	14,983,674
Mar 26, 2026	16.40	16.56	15.93	16.01	16.01	-2.67%	13,703,470
Mar 25, 2026	16.20	16.56	16.18	16.45	16.45	1.36%	17,165,040
Mar 24, 2026	16.30	16.43	15.82	16.23	16.23	1.12%	19,870,791
Mar 23, 2026	16.55	16.87	15.95	16.05	16.05	-5.59%	26,741,129
Mar 20, 2026	17.65	17.91	16.99	17.00	17.00	-3.08%	27,619,340
Mar 19, 2026	17.50	18.38	17.41	17.54	17.54	-1.90%	31,135,060
Mar 18, 2026	18.41	18.50	17.48	17.88	17.88	-4.64%	45,123,181
Mar 17, 2026	17.84	18.96	17.65	18.75	18.75	5.16%	49,589,508
Mar 16, 2026	17.85	17.90	17.52	17.83	17.83	-0.28%	11,317,370
Mar 13, 2026	17.79	18.16	17.74	17.88	17.88	-0.11%	11,913,760
Mar 12, 2026	18.07	18.21	17.73	17.90	17.90	-1.21%	13,308,880
Mar 11, 2026	18.28	18.45	18.11	18.12	18.12	-0.60%	11,895,960
Mar 10, 2026	18.15	18.30	18.10	18.23	18.23	1.84%	12,591,910
Mar 9, 2026	18.03	18.03	17.45	17.90	17.90	-2.29%	21,003,547
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