Shanghai Join Buy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	10.87	11.22	10.73	11.04	-	2.99%	14,359,010
Mar 13, 2026	10.61	10.90	10.61	10.72	10.72	0.47%	7,945,528
Mar 12, 2026	10.70	10.78	10.62	10.67	10.67	-0.65%	5,470,850
Mar 11, 2026	10.85	10.88	10.72	10.74	10.74	-1.29%	6,044,687
Mar 10, 2026	10.80	10.88	10.75	10.88	10.88	1.12%	6,246,287
Mar 9, 2026	10.69	10.87	10.59	10.76	10.76	-0.92%	8,469,820
Mar 6, 2026	10.66	10.89	10.65	10.86	10.86	1.12%	8,157,236
Mar 5, 2026	10.59	10.85	10.59	10.74	10.74	2.38%	10,370,680
Mar 4, 2026	10.40	10.58	10.24	10.49	10.49	0.10%	9,502,898
Mar 3, 2026	10.89	10.90	10.43	10.48	10.48	-2.96%	13,741,100
Mar 2, 2026	10.90	10.95	10.62	10.80	10.80	-3.14%	14,488,850
Feb 27, 2026	11.03	11.15	11.02	11.15	11.15	0.45%	8,074,678
Feb 26, 2026	11.20	11.20	10.99	11.10	11.10	-0.36%	11,211,390
Feb 25, 2026	11.17	11.25	11.10	11.14	11.14	-	9,840,471
Feb 24, 2026	11.16	11.21	11.03	11.14	11.14	0.18%	9,829,186
Feb 13, 2026	11.44	11.48	11.12	11.12	11.12	-1.59%	12,044,890
Feb 12, 2026	11.55	11.63	11.25	11.30	11.30	-2.92%	19,277,620
Feb 11, 2026	11.56	11.72	11.45	11.64	11.64	1.31%	13,099,280
Feb 10, 2026	11.90	11.96	11.45	11.49	11.49	-3.93%	20,909,588
Feb 9, 2026	12.02	12.08	11.74	11.96	11.96	-0.50%	19,328,150
Feb 6, 2026	12.49	12.49	11.80	12.02	12.02	-6.17%	31,834,090
Feb 5, 2026	12.16	13.10	12.08	12.81	12.81	5.35%	43,620,270
Feb 4, 2026	12.11	12.42	12.02	12.16	12.16	-0.16%	19,254,870
Feb 3, 2026	11.87	12.25	11.87	12.18	12.18	2.61%	20,429,800
Feb 2, 2026	11.66	12.39	11.65	11.87	11.87	-1.00%	23,289,000
Jan 30, 2026	12.80	13.10	11.93	11.99	11.99	-7.05%	32,384,836
Jan 29, 2026	12.33	13.10	12.23	12.90	12.90	1.74%	33,454,287
Jan 28, 2026	13.03	13.35	12.52	12.68	12.68	-4.88%	39,341,720
Jan 27, 2026	14.00	14.00	12.94	13.33	13.33	-7.30%	49,041,570
Jan 26, 2026	13.82	14.50	13.51	14.38	14.38	4.05%	65,286,870
Jan 23, 2026	13.37	13.99	13.10	13.82	13.82	2.52%	54,556,050
Jan 22, 2026	13.46	13.82	13.24	13.48	13.48	-1.39%	46,693,970
Jan 21, 2026	14.20	14.66	13.43	13.67	13.67	-2.84%	68,911,260
Jan 20, 2026	12.75	14.07	12.53	14.07	14.07	10.01%	60,673,940
Jan 19, 2026	12.36	12.90	12.30	12.79	12.79	3.40%	36,581,928
Jan 16, 2026	12.68	12.68	12.15	12.37	12.37	-1.75%	33,639,230
Jan 15, 2026	13.12	13.32	12.43	12.59	12.59	-4.98%	50,773,420
Jan 14, 2026	13.20	13.87	12.86	13.25	13.25	-5.56%	80,082,320
Jan 13, 2026	13.90	15.46	13.57	14.03	14.03	-1.61%	100,558,900
Jan 12, 2026	13.26	14.60	13.08	14.26	14.26	5.55%	91,892,330
Jan 9, 2026	13.40	14.86	13.03	13.51	13.51	-2.53%	114,458,700
Jan 8, 2026	12.08	13.86	12.02	13.86	13.86	10.00%	106,096,955
Jan 7, 2026	12.00	12.95	11.68	12.60	12.60	7.05%	106,185,561
Jan 6, 2026	10.81	11.77	10.65	11.77	11.77	10.00%	74,339,270
Jan 5, 2026	10.74	11.16	10.17	10.70	10.70	-1.11%	66,878,380
Dec 31, 2025	11.55	11.69	10.50	10.82	10.82	-4.33%	61,611,609
Dec 30, 2025	11.00	12.10	10.23	11.31	11.31	-0.53%	95,857,760
Dec 29, 2025	11.01	11.69	10.93	11.37	11.37	2.71%	73,141,840
Dec 26, 2025	10.70	11.45	10.59	11.07	11.07	0.91%	65,805,110
Dec 25, 2025	11.30	11.79	10.81	10.97	10.97	-3.77%	83,560,600