Shanghai Carthane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	17.99	17.99	17.39	17.51	-	-2.88%	7,187,947
Jan 27, 2026	17.66	18.20	16.98	18.03	18.03	0.33%	21,664,220
Jan 26, 2026	19.99	20.48	17.97	17.97	17.97	-10.02%	20,812,560
Jan 23, 2026	18.67	20.16	18.33	19.97	19.97	6.28%	25,485,301
Jan 22, 2026	19.07	19.50	18.44	18.79	18.79	-1.31%	22,705,494
Jan 21, 2026	17.24	19.25	17.20	19.04	19.04	8.18%	33,498,350
Jan 20, 2026	17.41	18.21	16.96	17.60	17.60	1.09%	16,311,250
Jan 19, 2026	17.30	18.19	17.30	17.41	17.41	0.64%	29,305,480
Jan 16, 2026	16.17	17.81	16.07	17.30	17.30	6.86%	39,899,440
Jan 15, 2026	15.90	16.30	15.73	16.19	16.19	1.76%	19,505,090
Jan 14, 2026	16.02	16.33	15.44	15.91	15.91	-1.12%	19,766,420
Jan 13, 2026	16.52	17.02	15.91	16.09	16.09	-3.19%	23,767,430
Jan 12, 2026	17.35	17.92	16.48	16.62	16.62	-6.79%	32,325,518
Jan 9, 2026	16.83	18.30	16.01	17.83	17.83	4.70%	37,846,790
Jan 8, 2026	15.90	17.45	15.90	17.03	17.03	7.38%	47,305,490
Jan 7, 2026	14.38	15.86	14.28	15.86	15.86	9.99%	38,093,850
Jan 6, 2026	14.52	14.68	14.38	14.42	14.42	-0.55%	10,010,270
Jan 5, 2026	14.38	14.99	14.20	14.50	14.50	0.28%	18,497,760
Dec 31, 2025	14.80	15.24	14.46	14.46	14.46	-0.69%	31,513,000
Dec 30, 2025	13.35	14.80	13.26	14.56	14.56	8.25%	32,106,940
Dec 29, 2025	13.46	13.58	13.35	13.45	13.45	0.22%	4,150,608
Dec 26, 2025	13.77	13.77	13.37	13.42	13.42	-1.68%	6,047,802
Dec 25, 2025	13.49	13.80	13.40	13.65	13.65	1.11%	4,756,932
Dec 24, 2025	13.39	13.56	13.38	13.50	13.50	0.82%	4,503,983
Dec 23, 2025	13.65	13.78	13.31	13.39	13.39	-2.62%	7,010,352
Dec 22, 2025	13.73	13.99	13.68	13.75	13.75	-	8,773,554
Dec 19, 2025	13.13	13.99	13.13	13.75	13.75	4.32%	13,306,750
Dec 18, 2025	13.10	13.39	13.00	13.18	13.18	-0.15%	5,599,892
Dec 17, 2025	13.17	13.53	12.94	13.20	13.20	-0.60%	5,982,288
Dec 16, 2025	13.27	13.60	13.05	13.28	13.28	0.53%	6,405,309
Dec 15, 2025	13.68	13.68	13.16	13.21	13.21	-4.00%	7,067,054
Dec 12, 2025	13.97	14.05	13.56	13.76	13.76	-1.01%	8,262,107
Dec 11, 2025	13.80	14.35	13.60	13.90	13.90	1.53%	13,390,690
Dec 10, 2025	13.20	13.80	13.11	13.69	13.69	3.63%	14,107,650
Dec 9, 2025	13.02	13.44	12.91	13.21	13.21	1.07%	5,782,464
Dec 8, 2025	12.95	13.13	12.89	13.07	13.07	1.16%	5,094,924
Dec 5, 2025	12.95	13.01	12.80	12.92	12.92	-0.54%	5,932,164
Dec 4, 2025	13.07	13.11	12.83	12.99	12.99	-0.15%	6,168,900
Dec 3, 2025	13.39	13.40	13.00	13.01	13.01	-2.47%	8,875,460
Dec 2, 2025	13.59	13.74	13.19	13.34	13.34	-1.84%	16,292,670
Dec 1, 2025	14.39	14.39	13.36	13.59	13.59	3.90%	26,712,530
Nov 21, 2025	13.48	13.64	12.79	13.08	13.08	-3.47%	9,537,931
Nov 20, 2025	13.23	13.97	13.23	13.55	13.55	2.65%	13,819,260
Nov 19, 2025	13.45	13.48	13.19	13.20	13.20	-1.49%	5,437,467
Nov 18, 2025	13.54	13.57	13.30	13.40	13.40	-0.96%	4,618,877
Nov 17, 2025	13.71	13.71	13.33	13.53	13.53	-1.31%	6,550,440
Nov 14, 2025	13.85	13.86	13.62	13.71	13.71	-1.44%	7,443,084
Nov 13, 2025	13.98	14.09	13.85	13.91	13.91	-0.93%	7,310,072
Nov 12, 2025	14.29	14.48	13.89	14.04	14.04	-2.09%	8,459,220
Nov 11, 2025	14.88	14.88	14.29	14.34	14.34	-2.98%	9,254,878