Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	26.46	26.59	26.04	26.16	26.16	-1.13%	18,792,504
Aug 6, 2025	26.18	26.66	25.90	26.46	26.46	1.38%	22,930,954
Aug 5, 2025	26.14	26.22	25.82	26.10	26.10	-0.19%	16,570,683
Aug 4, 2025	25.70	26.15	25.52	26.15	26.15	0.85%	14,431,148
Aug 1, 2025	26.58	26.62	25.70	25.93	25.93	-1.78%	21,452,016
Jul 31, 2025	25.95	26.76	25.95	26.40	26.40	1.34%	28,635,367
Jul 30, 2025	26.20	26.54	25.92	26.05	26.05	-0.80%	20,128,221
Jul 29, 2025	26.61	26.71	26.15	26.26	26.26	-2.23%	27,604,694
Jul 28, 2025	27.38	27.38	26.65	26.86	26.86	-0.52%	27,591,096
Jul 25, 2025	26.80	27.18	26.65	27.00	27.00	1.01%	32,752,776
Jul 24, 2025	26.65	26.93	26.46	26.73	26.73	0.75%	21,660,837
Jul 23, 2025	26.42	26.85	26.35	26.53	26.53	0.42%	24,910,199
Jul 22, 2025	26.78	26.80	26.31	26.42	26.42	-1.75%	27,410,438
Jul 21, 2025	26.81	26.95	26.50	26.89	26.89	-0.55%	32,879,942
Jul 18, 2025	27.77	27.99	27.02	27.04	27.04	-2.84%	45,355,690
Jul 17, 2025	27.81	27.98	27.38	27.83	27.83	-0.86%	43,820,680
Jul 16, 2025	28.30	28.86	27.56	28.07	28.07	0.29%	69,456,892
Jul 15, 2025	26.65	28.00	26.57	27.99	27.99	4.52%	77,087,478
Jul 14, 2025	27.40	27.58	26.57	26.78	26.78	-0.85%	49,988,467
Jul 11, 2025	25.90	27.32	25.61	27.01	27.01	3.41%	67,164,913
Jul 10, 2025	26.38	26.53	25.81	26.12	26.12	-0.91%	47,369,054
Jul 9, 2025	25.97	26.80	25.65	26.36	26.36	1.54%	62,129,867
Jul 8, 2025	24.75	26.15	24.61	25.96	25.96	4.76%	60,589,177
Jul 7, 2025	24.54	25.10	24.30	24.78	24.78	-3.35%	57,760,821