Shanghai Join Buy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	9.04	9.09	8.83	8.90	8.90	-1.77%	8,357,800
May 14, 2026	9.16	9.27	8.98	9.06	9.06	-1.09%	10,938,800
May 13, 2026	9.30	9.33	9.11	9.16	9.16	-1.51%	10,476,216
May 12, 2026	9.59	9.59	9.26	9.30	9.30	-3.12%	9,603,416
May 11, 2026	9.65	9.67	9.50	9.60	9.60	-0.10%	6,376,278
May 8, 2026	9.44	9.66	9.41	9.61	9.61	1.48%	8,102,658
May 7, 2026	9.57	9.62	9.39	9.47	9.47	-0.94%	8,624,443
May 6, 2026	9.59	9.63	9.51	9.56	9.56	-0.31%	7,057,250
Apr 30, 2026	9.56	9.75	9.50	9.59	9.59	-0.10%	6,245,108
Apr 29, 2026	9.50	9.64	9.42	9.60	9.60	0.21%	7,515,203
Apr 28, 2026	9.75	9.84	9.51	9.58	9.58	-3.04%	9,753,400
Apr 27, 2026	9.59	9.90	9.59	9.88	9.88	2.81%	9,961,700
Apr 24, 2026	9.58	9.70	9.53	9.61	9.61	-1.13%	7,572,901
Apr 23, 2026	9.68	9.82	9.57	9.72	9.72	-0.10%	9,166,900
Apr 22, 2026	9.99	10.01	9.69	9.73	9.73	-3.76%	14,454,065
Apr 21, 2026	10.44	10.45	10.01	10.11	10.11	-1.27%	13,392,643
Apr 20, 2026	10.06	10.55	9.95	10.24	10.24	1.59%	17,234,890
Apr 17, 2026	10.20	10.20	9.93	10.08	10.08	-0.49%	6,856,400
Apr 16, 2026	9.96	10.17	9.88	10.13	10.13	1.50%	7,366,560
Apr 15, 2026	10.08	10.14	9.93	9.98	9.98	-1.19%	7,665,300
Apr 14, 2026	10.15	10.17	9.97	10.10	10.10	-	6,663,145
Apr 13, 2026	10.10	10.19	10.03	10.10	10.10	-0.88%	4,206,300
Apr 10, 2026	10.12	10.29	10.11	10.19	10.19	0.79%	5,115,012
Apr 9, 2026	10.20	10.25	10.02	10.11	10.11	-1.65%	6,520,500
Apr 8, 2026	10.11	10.28	10.04	10.28	10.28	3.21%	6,850,200
Apr 7, 2026	9.77	9.98	9.75	9.96	9.96	1.94%	5,714,300
Apr 3, 2026	10.04	10.08	9.74	9.77	9.77	-2.59%	6,392,517
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%	20,454,766
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%	13,807,814
Mar 20, 2026	11.00	11.18	10.42	10.44	10.44	-4.22%	13,144,545
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%	18,670,283
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%	10,370,684
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%	13,741,109