Shanghai Highly (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.29	16.33	15.18	15.27	15.27	-6.49%	33,054,550
May 28, 2026	16.12	16.54	15.95	16.33	16.33	0.62%	24,068,200
May 27, 2026	16.97	16.99	16.10	16.23	16.23	-4.36%	33,685,990
May 26, 2026	17.42	17.43	16.85	16.97	16.97	-4.39%	37,813,495
May 25, 2026	18.40	18.46	17.63	17.75	17.75	-4.11%	45,554,330
May 22, 2026	18.50	18.98	18.10	18.51	18.51	0.16%	43,524,419
May 21, 2026	19.31	19.79	18.45	18.48	18.48	-5.04%	65,383,214
May 20, 2026	18.43	19.78	18.07	19.46	19.46	4.68%	88,562,206
May 19, 2026	18.11	18.60	18.06	18.59	18.59	2.48%	33,248,324
May 18, 2026	18.00	18.45	17.90	18.14	18.14	-0.87%	26,047,590
May 15, 2026	17.93	18.96	17.69	18.30	18.30	2.87%	46,538,720
May 14, 2026	18.27	18.36	17.72	17.79	17.79	-2.47%	22,543,470
May 13, 2026	18.05	18.27	17.89	18.24	18.24	0.22%	22,788,954
May 12, 2026	18.28	18.46	18.02	18.20	18.20	-0.87%	23,196,810
May 11, 2026	18.30	18.50	18.20	18.36	18.36	1.49%	28,052,755
May 8, 2026	18.15	18.55	18.02	18.09	18.09	-0.60%	23,483,732
May 7, 2026	18.25	18.55	18.12	18.20	18.20	-0.27%	27,054,909
May 6, 2026	17.89	18.48	17.88	18.25	18.25	1.96%	39,002,043
Apr 30, 2026	17.98	18.66	17.90	17.90	17.90	5.05%	54,027,400
Apr 29, 2026	17.34	17.50	16.88	17.04	17.04	-2.85%	27,810,228
Apr 28, 2026	17.20	17.80	17.07	17.54	17.54	1.98%	30,792,437
Apr 27, 2026	17.11	17.42	17.05	17.20	17.20	0.12%	16,908,615
Apr 24, 2026	17.48	17.68	17.18	17.18	17.18	-1.72%	18,413,156
Apr 23, 2026	17.51	17.86	17.33	17.48	17.48	-0.46%	22,304,322
Apr 22, 2026	17.69	18.00	17.42	17.56	17.56	-1.68%	24,937,557
Apr 21, 2026	17.68	18.03	17.62	17.86	17.86	0.56%	28,373,270
Apr 20, 2026	17.61	17.90	17.55	17.76	17.76	-0.34%	28,311,696
Apr 17, 2026	17.41	18.00	17.29	17.82	17.82	2.83%	39,634,048
Apr 16, 2026	17.21	17.36	17.08	17.33	17.33	0.76%	20,425,900
Apr 15, 2026	17.49	17.50	17.06	17.20	17.20	-1.71%	22,833,223
Apr 14, 2026	17.60	17.70	17.35	17.50	17.50	-0.11%	30,369,814
Apr 13, 2026	17.78	17.95	17.48	17.52	17.52	-1.57%	28,226,410
Apr 10, 2026	18.18	18.18	17.79	17.80	17.80	-3.16%	57,717,980
Apr 9, 2026	16.50	18.38	16.42	18.38	18.38	9.99%	49,122,670
Apr 8, 2026	16.21	16.75	16.21	16.71	16.71	4.96%	24,667,910
Apr 7, 2026	15.92	16.17	15.78	15.92	15.92	0.06%	11,574,240
Apr 3, 2026	15.97	16.15	15.86	15.91	15.91	-0.38%	12,033,160
Apr 2, 2026	16.60	16.60	15.92	15.97	15.97	-2.80%	16,855,100
Apr 1, 2026	16.30	16.50	16.15	16.43	16.43	2.94%	17,810,810
Mar 31, 2026	16.28	16.38	15.93	15.96	15.96	-1.97%	13,263,010
Mar 30, 2026	16.17	16.34	16.01	16.28	16.28	-0.12%	11,258,410
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