Shanghai Highly (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.89	14.82	13.81	14.27	14.27	2.74%	30,085,880
Aug 21, 2026	13.83	13.96	13.60	13.89	13.89	0.73%	10,540,410
Aug 20, 2026	14.32	14.32	13.75	13.79	13.79	-2.13%	16,539,050
Aug 19, 2026	14.27	14.75	14.06	14.09	14.09	-2.29%	26,975,260
Aug 18, 2026	14.60	14.84	14.36	14.42	14.42	-1.57%	15,596,300
Aug 17, 2026	14.14	14.79	14.00	14.65	14.65	3.02%	24,207,719
Aug 14, 2026	14.24	14.32	14.04	14.22	14.22	0.42%	15,782,167
Aug 13, 2026	14.64	14.68	14.15	14.16	14.16	-3.28%	26,320,475
Aug 12, 2026	14.37	14.90	14.30	14.64	14.64	-0.27%	31,475,299
Aug 11, 2026	14.03	15.12	13.98	14.68	14.68	4.48%	57,156,476
Aug 10, 2026	14.05	14.17	13.84	14.05	14.05	-0.21%	15,003,901
Aug 7, 2026	14.19	14.23	13.81	14.08	14.08	-0.78%	21,459,533
Aug 6, 2026	14.32	14.55	14.10	14.19	14.19	-1.87%	25,321,504
Aug 5, 2026	14.00	14.68	13.90	14.46	14.46	3.06%	35,059,408
Aug 4, 2026	13.88	14.12	13.70	14.03	14.03	1.74%	23,724,537
Aug 3, 2026	14.08	14.16	13.68	13.79	13.79	-3.63%	30,920,610
Jul 31, 2026	13.81	15.00	13.81	14.31	14.31	0.49%	54,906,240
Jul 30, 2026	12.80	14.75	12.80	14.24	14.24	6.11%	57,959,194
Jul 29, 2026	13.53	13.74	13.00	13.42	13.42	-1.76%	46,947,018
Jul 28, 2026	13.66	13.66	13.66	13.66	13.66	9.98%	9,033,073
Jul 27, 2026	12.03	12.44	11.95	12.42	12.42	3.24%	14,258,220
Jul 24, 2026	12.26	12.34	12.02	12.03	12.03	-2.51%	10,729,670
Jul 23, 2026	12.15	12.38	12.07	12.34	12.34	1.56%	11,968,370
Jul 22, 2026	12.47	12.58	12.12	12.15	12.15	-3.49%	16,062,150
Jul 21, 2026	12.22	12.60	12.00	12.59	12.59	3.62%	19,538,900
Jul 20, 2026	12.43	12.66	11.90	12.15	12.15	-2.17%	18,943,930
Jul 17, 2026	13.07	13.18	12.40	12.42	12.42	-5.41%	19,239,113
Jul 16, 2026	12.91	13.28	12.89	13.13	13.13	0.23%	15,125,877
Jul 15, 2026	13.34	13.50	13.01	13.10	13.10	0.92%	19,995,581
Jul 14, 2026	13.70	13.94	12.70	12.98	12.98	-1.52%	21,705,880
Jul 13, 2026	13.78	13.88	13.10	13.18	13.18	-4.97%	21,226,400
Jul 10, 2026	13.39	14.38	13.18	13.87	13.87	3.58%	28,176,329
Jul 9, 2026	12.69	13.49	12.69	13.39	13.39	-0.81%	20,166,506
Jul 8, 2026	13.71	13.81	13.44	13.50	13.50	-2.32%	15,859,660
Jul 7, 2026	14.21	14.27	13.75	13.82	13.82	-3.49%	19,486,105
Jul 6, 2026	14.65	14.77	14.30	14.32	14.32	-1.78%	19,648,851
Jul 3, 2026	14.84	14.99	14.55	14.58	14.58	-1.95%	23,151,581
Jul 2, 2026	15.35	15.44	14.86	14.87	14.87	-5.41%	32,675,401
Jul 1, 2026	15.90	16.12	15.60	15.72	15.72	-0.82%	34,420,038
Jun 30, 2026	15.36	16.08	15.33	15.85	15.85	-0.06%	45,624,583
Jun 29, 2026	15.15	15.98	14.76	15.86	15.86	5.03%	63,671,439
Jun 26, 2026	14.01	15.52	13.91	15.10	15.10	7.02%	59,126,039
Jun 25, 2026	14.56	14.70	14.04	14.11	14.11	-3.09%	18,664,214
Jun 24, 2026	14.66	14.82	14.22	14.56	14.56	0.07%	16,649,900
Jun 23, 2026	14.40	14.92	14.40	14.55	14.55	-0.01%	17,080,901
Jun 22, 2026	14.88	14.88	14.14	14.58	14.55	-0.68%	18,862,693
Jun 18, 2026	14.80	14.86	14.56	14.68	14.65	-1.41%	17,588,930
Jun 17, 2026	15.01	15.13	14.77	14.89	14.86	-1.65%	18,797,770
Jun 16, 2026	15.21	15.37	15.05	15.14	15.11	-0.07%	20,131,470
Jun 15, 2026	14.94	15.22	14.75	15.15	15.12	1.68%	23,969,780