Shanghai Join Buy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	10.04	10.08	9.78	9.78	-	-2.49%	3,512,400
Apr 2, 2026	10.15	10.21	9.97	10.03	10.03	-1.86%	6,959,709
Apr 1, 2026	10.33	10.41	10.14	10.22	10.22	0.20%	6,253,200
Mar 31, 2026	10.27	10.45	10.18	10.20	10.20	-1.26%	8,122,788
Mar 30, 2026	10.37	10.49	10.05	10.33	10.33	-1.53%	13,812,130
Mar 27, 2026	10.23	10.80	10.09	10.49	10.49	4.90%	20,454,760
Mar 26, 2026	10.33	10.35	9.98	10.00	10.00	-2.15%	6,593,581
Mar 25, 2026	10.06	10.29	10.00	10.22	10.22	1.09%	8,760,001
Mar 24, 2026	9.98	10.12	9.79	10.11	10.11	4.01%	12,477,800
Mar 23, 2026	10.36	10.36	9.62	9.72	9.72	-6.90%	13,807,810
Mar 20, 2026	11.00	11.18	10.42	10.44	10.44	-4.22%	13,144,540
Mar 19, 2026	11.00	11.39	10.84	10.90	10.90	-1.89%	13,703,218
Mar 18, 2026	11.04	11.22	10.93	11.11	11.11	0.27%	11,926,800
Mar 17, 2026	11.13	11.35	11.02	11.08	11.08	-0.81%	18,670,280
Mar 16, 2026	10.87	11.22	10.73	11.17	11.17	4.20%	25,184,510
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