Shanghai Carthane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.90	10.08	9.89	10.07	10.07	2.13%	2,735,400
Jul 31, 2026	9.71	9.89	9.71	9.86	9.86	1.54%	4,123,240
Jul 30, 2026	9.68	9.88	9.65	9.71	9.71	-1.02%	5,431,701
Jul 29, 2026	9.37	9.88	9.24	9.81	9.81	5.83%	7,896,928
Jul 28, 2026	9.17	9.46	9.10	9.27	9.27	0.65%	3,629,160
Jul 27, 2026	8.90	9.28	8.90	9.21	9.21	2.68%	4,250,020
Jul 24, 2026	9.05	9.06	8.82	8.97	8.97	-1.43%	3,246,092
Jul 23, 2026	8.68	9.14	8.68	9.10	9.10	4.36%	4,465,420
Jul 22, 2026	8.91	8.96	8.64	8.72	8.72	-2.57%	4,316,700
Jul 21, 2026	9.03	9.14	8.60	8.95	8.95	-0.89%	6,231,152
Jul 20, 2026	9.23	9.52	8.88	9.03	9.03	-2.17%	5,269,356
Jul 17, 2026	9.77	9.82	9.15	9.23	9.23	-4.75%	4,794,124
Jul 16, 2026	9.70	9.86	9.54	9.69	9.69	0.41%	3,300,836
Jul 15, 2026	9.56	9.79	9.48	9.65	9.65	0.52%	2,353,095
Jul 14, 2026	9.40	9.61	9.25	9.60	9.60	2.13%	3,070,563
Jul 13, 2026	9.81	9.81	9.30	9.40	9.40	-4.28%	4,681,884
Jul 10, 2026	9.66	10.04	9.61	9.82	9.82	0.82%	3,694,380
Jul 9, 2026	9.88	9.88	9.50	9.74	9.74	-1.12%	3,594,136
Jul 8, 2026	10.08	10.19	9.73	9.85	9.85	-2.67%	3,658,430
Jul 7, 2026	10.38	10.48	10.07	10.12	10.12	-2.69%	3,387,800
Jul 6, 2026	10.59	10.80	10.35	10.40	10.40	-2.35%	4,855,916
Jul 3, 2026	10.35	10.90	10.27	10.65	10.65	4.72%	8,596,206
Jul 2, 2026	10.12	10.42	10.05	10.17	10.17	0.49%	4,633,371
Jul 1, 2026	9.96	10.25	9.93	10.12	10.12	1.00%	4,833,559
Jun 30, 2026	10.03	10.12	9.87	10.02	10.02	1.01%	4,643,465
Jun 29, 2026	10.21	10.23	9.70	9.92	9.92	-2.84%	6,223,300
Jun 26, 2026	10.50	10.52	10.19	10.21	10.21	-3.04%	4,568,016
Jun 25, 2026	10.79	10.90	10.51	10.53	10.53	-2.59%	4,448,066
Jun 24, 2026	11.27	11.35	10.72	10.81	10.81	-3.65%	4,327,839
Jun 23, 2026	11.14	11.41	11.05	11.22	11.22	0.36%	4,136,380
Jun 22, 2026	11.35	11.37	10.77	11.18	11.18	-1.50%	5,847,434
Jun 18, 2026	11.45	11.45	11.18	11.35	11.35	-0.44%	3,899,480
Jun 17, 2026	11.69	11.74	11.35	11.40	11.40	-2.23%	5,203,872
Jun 16, 2026	11.99	12.01	11.63	11.66	11.66	-2.83%	5,180,252
Jun 15, 2026	11.68	12.00	11.68	12.00	12.00	2.74%	4,571,900
Jun 12, 2026	11.70	11.83	11.60	11.68	11.68	1.04%	3,398,532
Jun 11, 2026	11.76	11.99	11.71	11.76	11.56	-1.42%	3,725,736
Jun 10, 2026	12.22	12.29	11.77	11.93	11.73	-3.40%	5,029,077
Jun 9, 2026	12.68	12.69	12.28	12.35	12.14	-0.96%	4,024,180
Jun 8, 2026	12.60	12.96	12.35	12.47	12.26	-4.08%	5,350,149
Jun 5, 2026	12.85	13.18	12.54	13.00	12.78	0.78%	6,025,937
Jun 4, 2026	12.74	13.06	12.56	12.90	12.68	1.42%	5,239,331
Jun 3, 2026	12.65	12.84	12.55	12.72	12.50	0.55%	4,858,074
Jun 2, 2026	12.94	13.10	12.52	12.65	12.43	-2.24%	6,715,431
Jun 1, 2026	13.17	13.29	12.89	12.94	12.72	-1.75%	6,231,560
May 29, 2026	13.78	14.07	12.98	13.17	12.95	-4.08%	8,257,807
May 28, 2026	14.12	14.12	13.51	13.73	13.50	-2.69%	7,992,960
May 27, 2026	14.22	14.42	13.86	14.11	13.87	-1.26%	8,396,496
May 26, 2026	14.65	14.66	14.04	14.29	14.05	-1.31%	8,677,850
May 25, 2026	14.80	14.87	14.33	14.48	14.23	-2.36%	9,092,534