Shanghai Carthane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	14.48	14.97	14.29	14.83	14.58	0.75%	19,882,340
May 21, 2026	13.70	15.16	13.60	14.72	14.47	6.82%	26,734,180
May 20, 2026	14.70	14.77	13.67	13.78	13.55	-7.83%	15,610,140
May 19, 2026	14.83	15.49	14.58	14.95	14.70	1.49%	13,848,920
May 18, 2026	15.05	15.10	14.55	14.73	14.48	-3.98%	15,537,450
May 15, 2026	14.68	15.44	14.41	15.34	15.08	5.21%	25,830,530
May 14, 2026	14.98	15.04	14.41	14.58	14.33	-3.57%	16,400,520
May 13, 2026	15.62	15.62	14.92	15.12	14.86	-3.20%	28,974,100
May 12, 2026	14.93	15.62	14.93	15.62	15.35	10.00%	12,930,780
May 11, 2026	14.68	14.70	14.15	14.20	13.96	-3.27%	8,934,650
May 8, 2026	13.72	14.99	13.62	14.68	14.43	6.92%	12,497,200
May 7, 2026	13.44	13.82	13.37	13.73	13.50	2.46%	6,207,100
May 6, 2026	13.88	13.93	13.33	13.40	13.17	-2.62%	7,430,388
Apr 30, 2026	13.91	13.96	13.60	13.76	13.53	-0.58%	6,360,196
Apr 29, 2026	14.39	14.58	13.80	13.84	13.60	-4.68%	7,737,155
Apr 28, 2026	14.60	14.79	14.44	14.52	14.27	-1.76%	4,596,780
Apr 27, 2026	14.28	14.99	14.13	14.78	14.53	3.36%	7,586,784
Apr 24, 2026	14.77	14.77	14.25	14.30	14.06	-2.46%	5,611,768
Apr 23, 2026	14.97	14.97	14.36	14.66	14.41	-2.07%	5,920,880
Apr 22, 2026	14.63	15.19	14.63	14.97	14.72	1.63%	6,622,824
Apr 21, 2026	14.73	14.94	14.60	14.73	14.48	-1.07%	4,384,632
Apr 20, 2026	14.77	14.96	14.50	14.89	14.64	0.81%	5,363,693
Apr 17, 2026	14.70	14.80	14.40	14.77	14.52	0.14%	6,626,608
Apr 16, 2026	14.59	14.90	14.57	14.75	14.50	0.14%	11,135,640
Apr 15, 2026	14.01	14.80	13.80	14.73	14.48	4.69%	15,510,410
Apr 14, 2026	13.34	14.14	13.27	14.07	13.83	6.03%	9,608,003
Apr 13, 2026	13.36	13.36	13.15	13.27	13.04	-0.90%	2,724,000
Apr 10, 2026	13.40	13.56	13.31	13.39	13.16	0.75%	3,966,268
Apr 9, 2026	13.31	13.39	13.13	13.29	13.06	-0.82%	3,373,464