Shanghai Carthane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.63	15.19	14.63	14.97	14.97	1.63%	6,622,824
Apr 21, 2026	14.73	14.94	14.60	14.73	14.73	-1.07%	4,384,632
Apr 20, 2026	14.77	14.96	14.50	14.89	14.89	0.81%	5,363,693
Apr 17, 2026	14.70	14.80	14.40	14.77	14.77	0.14%	6,626,608
Apr 16, 2026	14.59	14.90	14.57	14.75	14.75	0.14%	11,135,647
Apr 15, 2026	14.01	14.80	13.80	14.73	14.73	4.69%	15,510,418
Apr 14, 2026	13.34	14.14	13.27	14.07	14.07	6.03%	9,608,003
Apr 13, 2026	13.36	13.36	13.15	13.27	13.27	-0.90%	2,724,000
Apr 10, 2026	13.40	13.56	13.31	13.39	13.39	0.75%	3,966,268
Apr 9, 2026	13.31	13.39	13.13	13.29	13.29	-0.82%	3,373,464
Apr 8, 2026	13.04	13.40	13.04	13.40	13.40	4.69%	4,567,158
Apr 7, 2026	12.60	12.89	12.60	12.80	12.80	0.87%	2,880,460
Apr 3, 2026	13.14	13.14	12.60	12.69	12.69	-2.46%	4,407,747
Apr 2, 2026	13.27	13.30	12.90	13.01	13.01	-2.11%	4,096,997
Apr 1, 2026	13.30	13.42	13.17	13.29	13.29	1.61%	4,454,644
Mar 31, 2026	13.46	13.59	13.04	13.08	13.08	-3.18%	5,968,319
Mar 30, 2026	13.12	13.51	13.08	13.51	13.51	1.20%	3,941,966
Mar 27, 2026	13.01	13.55	13.01	13.35	13.35	0.30%	5,962,996
Mar 26, 2026	13.20	13.44	13.02	13.31	13.31	0.91%	5,445,696
Mar 25, 2026	13.21	13.32	13.05	13.19	13.19	1.00%	6,719,507
Mar 24, 2026	12.95	13.07	12.62	13.06	13.06	3.82%	8,609,332
Mar 23, 2026	12.86	13.37	12.52	12.58	12.58	-5.91%	13,070,290
Mar 20, 2026	14.28	14.28	13.36	13.37	13.37	-9.91%	18,106,600
Mar 19, 2026	14.71	15.08	14.69	14.84	14.84	-0.67%	7,216,369
Mar 18, 2026	14.85	15.01	14.50	14.94	14.94	1.01%	6,430,450
Mar 17, 2026	14.74	15.26	14.73	14.79	14.79	0.61%	9,927,391
Mar 16, 2026	14.85	14.94	14.53	14.70	14.70	-0.88%	5,813,364
Mar 13, 2026	15.15	15.18	14.80	14.83	14.83	-2.05%	4,107,244
Mar 12, 2026	15.16	15.34	14.94	15.14	15.14	-0.20%	4,339,100
Mar 11, 2026	15.40	15.57	15.12	15.17	15.17	-1.43%	5,307,728
Mar 10, 2026	15.10	15.43	15.09	15.39	15.39	2.60%	5,172,004
Mar 9, 2026	15.05	15.05	14.62	15.00	15.00	-1.83%	5,959,701
Mar 6, 2026	15.18	15.43	15.18	15.28	15.28	0.26%	4,359,312
Mar 5, 2026	15.26	15.45	15.10	15.24	15.24	1.20%	4,726,981
Mar 4, 2026	14.89	15.35	14.59	15.06	15.06	0.20%	5,529,524
Mar 3, 2026	15.63	16.05	14.95	15.03	15.03	-4.33%	8,735,737
Mar 2, 2026	16.02	16.40	15.65	15.71	15.71	-4.21%	9,242,115
Feb 27, 2026	16.40	16.50	16.26	16.40	16.40	-	6,017,464
Feb 26, 2026	16.52	16.83	16.20	16.40	16.40	-0.79%	7,179,805
Feb 25, 2026	16.51	16.68	16.31	16.53	16.53	0.12%	5,119,188
Feb 24, 2026	16.98	16.98	16.05	16.51	16.51	-0.12%	6,252,066
Feb 13, 2026	16.49	16.85	16.36	16.53	16.53	0.30%	5,474,000
Feb 12, 2026	16.11	16.79	16.11	16.48	16.48	0.98%	6,583,112
Feb 11, 2026	17.00	17.00	16.25	16.32	16.32	-4.00%	9,316,229
Feb 10, 2026	17.09	17.29	16.62	17.00	17.00	-1.51%	11,014,240
Feb 9, 2026	17.10	17.53	16.72	17.26	17.26	1.35%	10,023,170
Feb 6, 2026	16.38	17.50	16.32	17.03	17.03	3.02%	12,398,700
Feb 5, 2026	16.58	16.76	16.32	16.53	16.53	-1.67%	5,642,392
Feb 4, 2026	17.30	17.65	16.69	16.81	16.81	-4.00%	11,493,000
Feb 3, 2026	16.70	17.66	16.35	17.51	17.51	6.12%	11,064,280