Shanghai Highly (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	14.55	15.13	14.45	14.90	14.87	3.33%	26,308,780
Jun 11, 2026	14.39	14.67	14.30	14.42	14.39	-0.55%	15,345,790
Jun 10, 2026	14.36	14.70	14.12	14.50	14.47	-0.14%	17,637,600
Jun 9, 2026	14.35	14.58	14.12	14.52	14.49	2.47%	16,925,839
Jun 8, 2026	14.36	14.77	14.05	14.17	14.14	-5.28%	18,457,197
Jun 5, 2026	14.93	15.19	14.51	14.96	14.93	-0.53%	18,547,850
Jun 4, 2026	14.79	15.24	14.70	15.04	15.01	1.14%	14,191,390
Jun 3, 2026	14.95	15.16	14.80	14.87	14.84	-0.54%	15,325,260
Jun 2, 2026	15.18	15.32	14.79	14.95	14.92	-1.97%	15,112,430
Jun 1, 2026	15.20	15.46	15.17	15.25	15.22	-0.13%	16,599,460
May 29, 2026	16.29	16.33	15.18	15.27	15.24	-6.49%	33,054,550
May 28, 2026	16.12	16.54	15.95	16.33	16.30	0.62%	24,068,200
May 27, 2026	16.97	16.99	16.10	16.23	16.20	-4.36%	33,685,990
May 26, 2026	17.42	17.43	16.85	16.97	16.94	-4.39%	37,813,490
May 25, 2026	18.40	18.46	17.63	17.75	17.72	-4.11%	45,554,330
May 22, 2026	18.50	18.98	18.10	18.51	18.47	0.16%	43,524,410