Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	32.95	33.60	32.82	33.51	33.51	2.48%	24,249,605
Oct 23, 2025	32.63	32.84	31.98	32.70	32.70	-0.61%	18,237,676
Oct 22, 2025	33.07	33.38	32.81	32.90	32.90	-1.76%	17,584,473
Oct 21, 2025	32.88	33.59	32.39	33.49	33.49	3.14%	30,233,316
Oct 20, 2025	32.35	32.98	32.19	32.47	32.47	1.44%	21,715,285
Oct 17, 2025	33.79	33.79	31.96	32.01	32.01	-4.13%	25,584,506
Oct 16, 2025	33.75	33.88	33.20	33.39	33.39	-1.24%	21,602,812
Oct 15, 2025	33.08	33.83	32.63	33.81	33.81	2.33%	27,666,884
Oct 14, 2025	34.51	34.85	32.71	33.04	33.04	-2.94%	38,996,880
Oct 13, 2025	33.00	34.45	33.00	34.04	34.04	-2.41%	31,911,471
Oct 10, 2025	36.09	36.12	34.63	34.88	34.88	-4.41%	48,114,565
Oct 9, 2025	36.02	37.20	36.02	36.49	36.49	-0.33%	50,512,172
Sep 30, 2025	37.98	37.99	36.50	36.61	36.61	-1.98%	57,361,399
Sep 29, 2025	38.01	38.57	36.77	37.35	37.35	-2.23%	67,077,237
Sep 26, 2025	38.00	41.38	37.99	38.20	38.20	-2.63%	85,257,710
Sep 25, 2025	41.00	43.50	39.20	39.23	39.23	-2.78%	130,839,589
Sep 24, 2025	38.21	41.66	37.18	40.35	40.35	2.15%	119,998,572
Sep 23, 2025	37.63	39.74	36.64	39.50	39.50	6.27%	108,663,141
Sep 22, 2025	35.96	37.92	35.33	37.17	37.17	5.36%	68,911,747
Sep 19, 2025	35.80	36.77	35.14	35.28	35.28	-2.86%	56,694,253
Sep 18, 2025	37.38	38.77	35.00	36.32	36.32	-2.84%	109,491,629
Sep 17, 2025	36.13	38.03	35.36	37.38	37.38	4.71%	96,607,296
Sep 16, 2025	35.12	36.10	34.84	35.70	35.70	-1.63%	75,781,064
Sep 15, 2025	33.67	37.71	33.05	36.29	36.29	5.86%	120,206,854
Sep 12, 2025	35.20	36.68	34.25	34.28	34.28	1.63%	103,097,014
Sep 11, 2025	33.36	33.79	32.43	33.73	33.73	4.20%	80,150,668
Sep 10, 2025	31.50	33.11	31.20	32.37	32.37	5.30%	73,589,463
Sep 9, 2025	32.16	32.17	30.57	30.74	30.74	-4.50%	56,770,580
Sep 8, 2025	32.50	32.99	31.93	32.19	32.19	-3.80%	60,801,970
Sep 5, 2025	31.00	33.82	30.23	33.46	33.46	3.69%	95,260,445
Sep 4, 2025	34.86	35.00	32.27	32.27	32.27	-10.01%	95,846,367
Sep 3, 2025	36.66	38.32	35.48	35.86	35.86	-6.44%	104,251,513
Sep 2, 2025	37.78	40.33	37.03	38.33	38.33	4.56%	185,344,562
Sep 1, 2025	36.66	36.66	36.66	36.66	36.66	9.99%	14,009,189
Aug 29, 2025	33.31	33.50	31.58	33.33	33.33	0.91%	71,365,055
Aug 28, 2025	33.12	33.30	31.67	33.03	33.03	-1.31%	88,286,996
Aug 27, 2025	32.33	35.28	31.60	33.47	33.47	4.37%	111,380,961
Aug 26, 2025	30.46	32.92	30.46	32.07	32.07	2.79%	82,804,345
Aug 25, 2025	29.75	32.03	29.20	31.20	31.20	7.11%	101,956,673
Aug 22, 2025	28.62	29.28	28.60	29.13	29.13	1.75%	51,265,164
Aug 21, 2025	28.89	29.05	28.37	28.63	28.63	-0.31%	36,028,272
Aug 20, 2025	28.11	28.81	27.89	28.72	28.72	0.77%	48,665,512
Aug 19, 2025	28.62	29.10	28.29	28.50	28.50	-0.38%	50,418,876
Aug 18, 2025	28.28	29.16	28.20	28.61	28.61	1.78%	68,464,536
Aug 15, 2025	27.57	28.38	27.41	28.11	28.11	0.93%	54,103,761
Aug 14, 2025	27.50	28.79	27.28	27.85	27.85	1.27%	76,627,060
Aug 13, 2025	26.49	27.98	26.27	27.50	27.50	4.25%	69,370,074
Aug 12, 2025	26.00	26.55	25.91	26.38	26.38	1.19%	23,762,581
Aug 11, 2025	25.40	26.28	25.40	26.07	26.07	1.60%	19,432,640
Aug 8, 2025	26.20	26.20	25.63	25.66	25.66	-1.91%	17,994,608