Shanghai Carthane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	12.66	12.79	12.21	12.39	12.39	-2.67%	10,597,701
Sep 3, 2025	12.89	13.50	12.58	12.73	12.73	-1.32%	10,036,136
Sep 2, 2025	13.35	13.37	12.65	12.90	12.90	-3.66%	15,983,623
Sep 1, 2025	13.78	13.92	13.36	13.39	13.39	-3.74%	20,353,956
Aug 29, 2025	13.25	14.30	13.25	13.91	13.91	4.27%	27,998,133
Aug 28, 2025	13.30	13.51	12.80	13.34	13.34	-0.60%	20,787,587
Aug 27, 2025	12.94	13.64	12.83	13.42	13.42	4.03%	31,089,911
Aug 26, 2025	13.06	13.06	12.88	12.90	12.90	-1.23%	7,875,691
Aug 25, 2025	12.79	13.23	12.73	13.06	13.06	2.03%	12,174,183
Aug 22, 2025	12.76	12.80	12.72	12.80	12.80	-	5,116,010
Aug 21, 2025	12.80	12.85	12.73	12.80	12.80	-0.23%	5,919,437
Aug 20, 2025	12.68	12.86	12.61	12.83	12.83	0.55%	6,604,227
Aug 19, 2025	12.83	12.83	12.66	12.76	12.76	-0.85%	9,255,157
Aug 18, 2025	12.95	12.95	12.77	12.87	12.87	-1.00%	12,420,257
Aug 15, 2025	12.66	13.01	12.66	13.00	13.00	-3.56%	23,093,797
Aug 14, 2025	13.44	13.73	13.23	13.48	13.48	0.22%	26,453,675
Aug 13, 2025	13.01	13.45	12.86	13.45	13.45	5.74%	27,914,715
Aug 12, 2025	12.76	12.77	12.63	12.72	12.72	-0.08%	4,844,922
Aug 11, 2025	12.80	12.86	12.71	12.73	12.73	-0.55%	7,973,958
Aug 8, 2025	12.61	12.84	12.60	12.80	12.80	1.27%	7,790,135
Aug 7, 2025	12.71	12.74	12.59	12.64	12.64	-0.47%	7,721,120
Aug 6, 2025	12.51	12.70	12.43	12.70	12.70	1.52%	8,894,374
Aug 5, 2025	12.40	12.54	12.37	12.51	12.51	0.97%	7,951,933
Aug 4, 2025	12.36	12.42	12.24	12.39	12.39	0.08%	5,568,376
Aug 1, 2025	12.27	12.39	12.25	12.38	12.38	1.23%	4,311,596
Jul 31, 2025	12.41	12.46	12.22	12.23	12.23	-1.53%	6,095,265
Jul 30, 2025	12.43	12.46	12.33	12.42	12.42	-0.16%	5,332,780
Jul 29, 2025	12.48	12.48	12.31	12.44	12.44	-0.08%	5,643,826
Jul 28, 2025	12.58	12.63	12.45	12.45	12.45	-0.72%	7,126,622
Jul 25, 2025	12.38	12.54	12.37	12.54	12.54	1.46%	9,458,480
Jul 24, 2025	12.23	12.38	12.21	12.36	12.36	0.90%	6,050,707
Jul 23, 2025	12.28	12.33	12.21	12.25	12.25	-0.41%	5,481,550
Jul 22, 2025	12.31	12.37	12.26	12.30	12.30	-0.57%	6,545,884
Jul 21, 2025	12.28	12.44	12.26	12.37	12.37	0.73%	8,570,502
Jul 18, 2025	12.34	12.36	12.25	12.28	12.28	-0.49%	6,071,575
Jul 17, 2025	12.39	12.43	12.31	12.34	12.34	-0.40%	6,231,661
Jul 16, 2025	12.33	12.45	12.31	12.39	12.39	0.57%	7,801,778
Jul 15, 2025	12.30	12.43	12.18	12.32	12.32	-0.32%	6,483,158
Jul 14, 2025	12.30	12.39	12.25	12.36	12.36	-	6,377,442
Jul 11, 2025	12.12	12.36	12.08	12.36	12.36	1.98%	12,091,797
Jul 10, 2025	12.11	12.14	12.01	12.12	12.12	0.17%	6,605,431
Jul 9, 2025	12.10	12.20	12.08	12.10	12.10	0.08%	8,420,152
Jul 8, 2025	12.02	12.12	12.01	12.09	12.09	1.00%	7,123,327
Jul 7, 2025	12.05	12.05	11.88	11.97	11.97	-0.66%	6,769,234
Jul 4, 2025	12.16	12.16	12.00	12.05	12.05	-0.90%	9,326,242
Jul 3, 2025	12.11	12.20	12.01	12.16	12.16	-0.73%	11,279,114
Jul 2, 2025	12.23	12.34	11.96	12.25	12.25	0.99%	17,947,411
Jul 1, 2025	12.44	12.49	12.02	12.13	12.13	-2.49%	25,285,937
Jun 30, 2025	12.23	12.62	12.16	12.44	12.44	-4.75%	44,639,703
Jun 27, 2025	14.36	14.36	13.05	13.06	13.06	0.08%	72,350,120