Shanghai Carthane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.94	13.10	12.52	12.65	12.65	-2.24%	6,715,431
Jun 1, 2026	13.17	13.29	12.89	12.94	12.94	-1.75%	6,231,560
May 29, 2026	13.78	14.07	12.98	13.17	13.17	-4.08%	8,257,807
May 28, 2026	14.12	14.12	13.51	13.73	13.73	-2.69%	7,992,960
May 27, 2026	14.22	14.42	13.86	14.11	14.11	-1.26%	8,396,496
May 26, 2026	14.65	14.66	14.04	14.29	14.29	-1.31%	8,677,850
May 25, 2026	14.80	14.87	14.33	14.48	14.48	-2.36%	9,092,534
May 22, 2026	14.48	14.97	14.29	14.83	14.83	0.75%	19,882,348
May 21, 2026	13.70	15.16	13.60	14.72	14.72	6.82%	26,734,181
May 20, 2026	14.70	14.77	13.67	13.78	13.78	-7.83%	15,610,140
May 19, 2026	14.83	15.49	14.58	14.95	14.95	1.49%	13,848,920
May 18, 2026	15.05	15.10	14.55	14.73	14.73	-3.98%	15,537,450
May 15, 2026	14.68	15.44	14.41	15.34	15.34	5.21%	25,830,530
May 14, 2026	14.98	15.04	14.41	14.58	14.58	-3.57%	16,400,520
May 13, 2026	15.62	15.62	14.92	15.12	15.12	-3.20%	28,974,100
May 12, 2026	14.93	15.62	14.93	15.62	15.62	10.00%	12,930,780
May 11, 2026	14.68	14.70	14.15	14.20	14.20	-3.27%	8,934,650
May 8, 2026	13.72	14.99	13.62	14.68	14.68	6.92%	12,497,200
May 7, 2026	13.44	13.82	13.37	13.73	13.73	2.46%	6,207,100
May 6, 2026	13.88	13.93	13.33	13.40	13.40	-2.62%	7,430,388
Apr 30, 2026	13.91	13.96	13.60	13.76	13.76	-0.58%	6,360,196
Apr 29, 2026	14.39	14.58	13.80	13.84	13.84	-4.68%	7,737,155
Apr 28, 2026	14.60	14.79	14.44	14.52	14.52	-1.76%	4,596,780
Apr 27, 2026	14.28	14.99	14.13	14.78	14.78	3.36%	7,586,784
Apr 24, 2026	14.77	14.77	14.25	14.30	14.30	-2.46%	5,611,768
Apr 23, 2026	14.97	14.97	14.36	14.66	14.66	-2.07%	5,920,880
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%	11,135,640
Apr 15, 2026	14.01	14.80	13.80	14.73	14.73	4.69%	15,510,410
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