Shanghai Join Buy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,454,060
Apr 21, 2026	10.44	10.45	10.01	10.11	10.11	-1.27%	13,392,640
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%	20,454,760
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