Shanghai Highly (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	19.31	19.79	18.45	18.48	18.44	-5.04%	65,383,210
May 20, 2026	18.43	19.78	18.07	19.46	19.42	4.68%	88,562,200
May 19, 2026	18.11	18.60	18.06	18.59	18.55	2.48%	33,248,320
May 18, 2026	18.00	18.45	17.90	18.14	18.11	-0.87%	26,047,590
May 15, 2026	17.93	18.96	17.69	18.30	18.26	2.87%	46,538,720
May 14, 2026	18.27	18.36	17.72	17.79	17.76	-2.47%	22,543,470
May 13, 2026	18.05	18.27	17.89	18.24	18.20	0.22%	22,788,950
May 12, 2026	18.28	18.46	18.02	18.20	18.17	-0.87%	23,196,810
May 11, 2026	18.30	18.50	18.20	18.36	18.32	1.49%	28,052,750
May 8, 2026	18.15	18.55	18.02	18.09	18.06	-0.60%	23,483,730
May 7, 2026	18.25	18.55	18.12	18.20	18.17	-0.27%	27,054,900
May 6, 2026	17.89	18.48	17.88	18.25	18.21	1.96%	39,002,040
Apr 30, 2026	17.98	18.66	17.90	17.90	17.87	5.05%	54,027,400
Apr 29, 2026	17.34	17.50	16.88	17.04	17.01	-2.85%	27,810,220
Apr 28, 2026	17.20	17.80	17.07	17.54	17.51	1.98%	30,792,430