Shanghai Highly (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.80	14.86	14.56	14.68	14.68	-1.41%	17,588,935
Jun 17, 2026	15.01	15.13	14.77	14.89	14.89	-1.65%	18,797,778
Jun 16, 2026	15.21	15.37	15.05	15.14	15.14	-0.07%	20,131,472
Jun 15, 2026	14.94	15.22	14.75	15.15	15.15	1.68%	23,969,785
Jun 12, 2026	14.55	15.13	14.45	14.90	14.90	3.33%	26,308,781
Jun 11, 2026	14.39	14.67	14.30	14.42	14.42	-0.55%	15,345,793
Jun 10, 2026	14.36	14.70	14.12	14.50	14.50	-0.14%	17,637,600
Jun 9, 2026	14.35	14.58	14.12	14.52	14.52	2.47%	16,925,839
Jun 8, 2026	14.36	14.77	14.05	14.17	14.17	-5.28%	18,457,197
Jun 5, 2026	14.93	15.19	14.51	14.96	14.96	-0.53%	18,547,851
Jun 4, 2026	14.79	15.24	14.70	15.04	15.04	1.14%	14,191,392
Jun 3, 2026	14.95	15.16	14.80	14.87	14.87	-0.54%	15,325,261
Jun 2, 2026	15.18	15.32	14.79	14.95	14.95	-1.97%	15,112,436
Jun 1, 2026	15.20	15.46	15.17	15.25	15.25	-0.13%	16,599,460
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