Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	36.01	36.67	34.66	36.37	36.37	3.03%	60,546,440
Mar 23, 2026	35.63	37.02	35.02	35.30	35.30	-4.62%	55,459,230
Mar 20, 2026	39.57	39.80	37.00	37.01	37.01	-6.49%	78,546,710
Mar 19, 2026	38.25	40.56	38.00	39.58	39.58	2.17%	129,995,500
Mar 18, 2026	35.80	38.74	35.33	38.74	38.74	9.99%	73,446,600
Mar 17, 2026	36.26	36.55	35.18	35.22	35.22	-1.62%	35,077,420
Mar 16, 2026	35.57	35.84	34.28	35.80	35.80	0.79%	38,385,230
Mar 13, 2026	37.50	37.50	35.37	35.52	35.52	-6.11%	48,396,487
Mar 12, 2026	38.68	38.98	37.45	37.83	37.83	-2.07%	41,992,524
Mar 11, 2026	39.00	39.48	38.50	38.63	38.63	-2.38%	53,894,650
Mar 10, 2026	38.60	39.69	37.82	39.57	39.57	4.05%	84,891,104
Mar 9, 2026	35.99	38.41	35.10	38.03	38.03	4.33%	74,705,760
Mar 6, 2026	36.00	36.68	35.61	36.45	36.45	-0.25%	33,934,430
Mar 5, 2026	37.15	37.36	36.04	36.54	36.54	0.72%	49,404,960
Mar 4, 2026	35.10	37.17	35.10	36.28	36.28	1.20%	38,434,450
Mar 3, 2026	39.18	39.25	35.62	35.85	35.85	-8.78%	70,234,060
Mar 2, 2026	39.39	40.50	38.83	39.30	39.30	-5.05%	66,401,250
Feb 27, 2026	38.98	42.74	38.81	41.39	41.39	4.02%	87,379,766
Feb 26, 2026	38.69	41.00	38.60	39.79	39.79	3.59%	88,549,668
Feb 25, 2026	39.03	39.44	38.20	38.41	38.41	-1.46%	60,338,080
Feb 24, 2026	42.88	42.88	38.60	38.98	38.98	-8.93%	90,200,980
Feb 13, 2026	43.00	45.12	42.51	42.80	42.80	-1.68%	89,985,120
Feb 12, 2026	43.99	44.99	42.85	43.53	43.53	3.64%	110,030,900
Feb 11, 2026	41.03	43.88	41.03	42.00	42.00	0.24%	128,083,300
Feb 10, 2026	39.21	43.50	38.86	41.90	41.90	5.94%	155,663,200
Feb 9, 2026	41.16	41.41	39.30	39.55	39.55	1.00%	141,866,800
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