Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.90	39.16	34.23	39.16	39.16	10.00%	104,285,300
Feb 5, 2026	34.82	36.28	34.50	35.60	35.60	-1.44%	46,160,150
Feb 4, 2026	38.50	38.50	35.60	36.12	36.12	-8.26%	81,101,690
Feb 3, 2026	38.10	39.37	37.45	39.37	39.37	3.91%	88,664,760
Feb 2, 2026	37.20	39.73	36.70	37.89	37.89	0.85%	83,689,370
Jan 30, 2026	38.30	39.90	37.21	37.57	37.57	2.04%	81,128,460
Jan 29, 2026	36.00	38.33	34.85	36.82	36.82	-	81,702,770
Jan 28, 2026	37.55	38.30	36.59	36.82	36.82	-1.97%	66,907,650
Jan 27, 2026	36.97	38.10	36.21	37.56	37.56	2.34%	88,467,830
Jan 26, 2026	35.94	37.40	35.29	36.70	36.70	4.77%	84,271,890
Jan 23, 2026	36.13	36.13	34.90	35.03	35.03	1.39%	54,399,790
Jan 22, 2026	34.21	34.85	33.89	34.55	34.55	2.16%	38,341,370
Jan 21, 2026	33.18	34.38	33.18	33.82	33.82	0.48%	31,606,710
Jan 20, 2026	34.58	34.86	33.22	33.66	33.66	-1.75%	38,202,000
Jan 19, 2026	34.51	35.27	34.20	34.26	34.26	-3.68%	52,217,750
Jan 16, 2026	36.41	38.13	35.57	35.57	35.57	-6.84%	101,620,100
Jan 15, 2026	40.00	41.60	37.37	38.18	38.18	-0.88%	158,983,800
Jan 14, 2026	35.90	38.52	35.90	38.52	38.52	9.99%	126,544,100
Jan 13, 2026	37.98	37.99	34.87	35.02	35.02	-1.99%	78,815,650
Jan 12, 2026	35.52	36.62	34.14	35.73	35.73	3.63%	83,153,560
Jan 9, 2026	33.40	34.85	33.40	34.48	34.48	5.35%	70,167,101
Jan 8, 2026	32.73	33.54	32.56	32.73	32.73	-0.97%	46,854,440
Jan 7, 2026	31.94	33.66	31.50	33.05	33.05	3.80%	61,494,910
Jan 6, 2026	31.63	32.19	31.28	31.84	31.84	1.11%	38,001,052
Jan 5, 2026	30.70	31.49	30.52	31.49	31.49	3.48%	32,459,123
Dec 31, 2025	30.18	30.99	30.11	30.43	30.43	1.10%	26,681,718
Dec 30, 2025	30.10	30.37	29.93	30.10	30.10	-0.66%	18,521,180
Dec 29, 2025	30.08	30.70	29.96	30.30	30.30	0.76%	26,035,100
Dec 26, 2025	30.20	30.36	29.90	30.07	30.07	-0.46%	20,877,040
Dec 25, 2025	30.00	30.33	29.90	30.21	30.21	0.60%	19,634,540
Dec 24, 2025	30.01	30.11	29.67	30.03	30.03	-0.43%	23,693,290
Dec 23, 2025	29.60	30.55	29.23	30.16	30.16	2.10%	37,324,840
Dec 22, 2025	29.28	29.78	29.22	29.54	29.54	1.16%	19,140,590
Dec 19, 2025	29.25	29.45	29.11	29.20	29.20	0.31%	15,439,080
Dec 18, 2025	29.21	29.71	29.06	29.11	29.11	-1.66%	15,359,530
Dec 17, 2025	29.12	29.74	28.97	29.60	29.60	1.61%	18,455,900
Dec 16, 2025	30.10	30.26	28.91	29.13	29.13	-3.77%	27,556,820
Dec 15, 2025	30.90	30.99	30.27	30.27	30.27	-3.10%	22,051,190
Dec 12, 2025	31.16	31.47	30.93	31.24	31.24	0.13%	20,755,760
Dec 11, 2025	32.20	32.28	31.17	31.20	31.20	-2.65%	23,237,660
Dec 10, 2025	32.50	32.50	31.71	32.05	32.05	-1.60%	27,371,320
Dec 9, 2025	32.62	33.96	32.30	32.57	32.57	0.96%	49,225,810
Dec 8, 2025	31.98	32.45	31.84	32.26	32.26	1.35%	28,732,740
Dec 5, 2025	31.80	32.13	31.14	31.83	31.83	0.22%	22,562,680
Dec 4, 2025	31.51	32.08	31.40	31.76	31.76	-0.06%	26,861,240
Dec 3, 2025	33.04	33.26	31.70	31.78	31.78	-4.54%	39,268,190
Dec 2, 2025	34.26	34.35	33.20	33.29	33.29	-2.72%	33,735,590
Dec 1, 2025	34.09	34.70	33.30	34.22	34.22	-4.12%	58,574,750
Nov 28, 2025	35.86	36.58	35.30	35.69	35.69	-0.11%	48,748,273
Nov 27, 2025	36.00	37.03	35.35	35.73	35.73	-1.60%	72,160,979