Shanghai Highly (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.20	13.27	12.93	12.93	12.93	-1.90%	12,601,619
Sep 29, 2026	13.06	13.44	13.05	13.18	13.18	-	14,508,981
Sep 28, 2026	13.02	13.59	12.98	13.18	13.18	-	21,879,754
Sep 24, 2026	13.36	13.54	12.94	13.18	13.18	-1.42%	20,359,770
Sep 23, 2026	13.51	13.80	13.34	13.37	13.37	-2.05%	22,923,596
Sep 22, 2026	13.24	13.93	13.20	13.65	13.65	3.57%	36,414,980
Sep 21, 2026	13.25	13.37	13.13	13.18	13.18	-0.60%	10,671,880
Sep 18, 2026	13.11	13.34	13.10	13.26	13.26	1.92%	10,660,402
Sep 17, 2026	13.04	13.14	12.91	13.01	13.01	-0.84%	8,477,276
Sep 16, 2026	13.00	13.18	12.90	13.12	13.12	0.92%	9,096,137
Sep 15, 2026	13.09	13.17	12.99	13.00	13.00	-0.76%	6,824,900
Sep 14, 2026	13.17	13.23	13.03	13.10	13.10	-0.98%	7,804,310
Sep 11, 2026	13.52	13.65	13.01	13.23	13.23	-1.42%	14,574,899
Sep 10, 2026	13.45	13.59	13.34	13.42	13.42	-0.96%	8,183,500
Sep 9, 2026	13.60	13.78	13.50	13.55	13.55	-1.17%	12,792,787
Sep 8, 2026	13.61	14.05	13.59	13.71	13.71	-	19,484,522
Sep 7, 2026	13.63	13.85	13.55	13.71	13.71	-0.07%	10,794,417
Sep 4, 2026	13.75	14.06	13.67	13.72	13.72	0.15%	15,915,670
Sep 3, 2026	13.88	13.94	13.61	13.70	13.70	-0.94%	10,898,771
Sep 2, 2026	14.10	14.14	13.83	13.83	13.83	-2.61%	13,335,500
Sep 1, 2026	14.25	14.36	14.00	14.20	14.20	-0.70%	14,520,957
Aug 31, 2026	14.37	14.45	14.07	14.30	14.30	-1.85%	15,557,850
Aug 28, 2026	14.49	14.78	14.45	14.57	14.57	-0.07%	16,075,300
Aug 27, 2026	14.26	14.58	14.23	14.58	14.58	1.67%	16,282,587
Aug 26, 2026	14.19	14.54	14.19	14.34	14.34	0.49%	15,238,909
Aug 25, 2026	14.26	14.48	14.10	14.27	14.27	-	16,890,910
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