Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.41	23.66	23.20	23.46	23.46	-1.39%	18,349,450
Sep 10, 2026	24.25	24.38	23.79	23.79	23.79	-3.92%	24,637,423
Sep 9, 2026	24.67	24.90	24.50	24.76	24.76	0.04%	18,239,414
Sep 8, 2026	25.09	25.24	24.61	24.75	24.75	-1.47%	21,406,362
Sep 7, 2026	24.66	25.27	24.54	25.12	25.12	1.62%	22,164,651
Sep 4, 2026	25.14	25.45	24.61	24.72	24.72	-0.88%	27,489,329
Sep 3, 2026	25.10	25.26	24.50	24.94	24.94	0.44%	24,400,164
Sep 2, 2026	24.80	25.20	24.70	24.83	24.83	-1.86%	21,373,470
Sep 1, 2026	25.30	25.62	25.15	25.30	25.30	-0.71%	25,522,638
Aug 31, 2026	24.51	25.57	24.50	25.48	25.48	1.39%	28,712,114
Aug 28, 2026	25.27	25.78	25.10	25.13	25.13	-0.48%	31,120,163
Aug 27, 2026	24.75	25.34	24.61	25.25	25.25	2.10%	33,040,567
Aug 26, 2026	25.10	25.18	24.44	24.73	24.73	-1.04%	32,106,850
Aug 25, 2026	24.51	25.44	24.07	24.99	24.99	-0.83%	37,873,850
Aug 24, 2026	27.03	27.32	25.01	25.20	25.20	-7.79%	61,662,730
Aug 21, 2026	28.68	28.95	27.18	27.33	27.33	-9.50%	88,179,170
Aug 20, 2026	28.37	30.58	27.99	30.20	30.20	5.41%	117,573,903
Aug 19, 2026	27.79	28.99	27.07	28.65	28.65	1.06%	83,077,816
Aug 18, 2026	28.60	29.04	27.88	28.35	28.35	-2.58%	66,537,720
Aug 17, 2026	28.52	29.20	28.00	29.10	29.10	0.21%	104,309,970
Aug 14, 2026	26.40	29.04	25.74	29.04	29.04	10.00%	101,954,688
Aug 13, 2026	27.50	28.35	26.40	26.40	26.40	-1.79%	78,165,683
Aug 12, 2026	27.64	28.00	26.62	26.88	26.88	2.28%	75,465,362
Aug 11, 2026	27.10	27.10	25.89	26.28	26.28	3.14%	81,874,159
Aug 10, 2026	25.98	26.10	25.14	25.48	25.48	-0.89%	26,030,726
Aug 7, 2026	26.06	26.21	25.30	25.71	25.71	-1.15%	35,340,800
Aug 6, 2026	25.92	26.47	25.66	26.01	26.01	-1.48%	42,403,696
Aug 5, 2026	25.85	26.86	25.69	26.40	26.40	0.61%	65,475,144
Aug 4, 2026	25.80	26.39	25.45	26.24	26.24	3.31%	54,050,634
Aug 3, 2026	24.60	25.89	24.48	25.40	25.40	4.61%	46,430,274
Jul 31, 2026	23.90	24.85	23.73	24.28	24.28	5.52%	43,433,340
Jul 30, 2026	23.71	24.12	22.94	23.01	23.01	-4.56%	27,013,494
Jul 29, 2026	23.89	24.19	22.51	24.11	24.11	0.75%	34,704,787
Jul 28, 2026	24.00	24.32	23.61	23.93	23.93	-2.25%	23,196,001
Jul 27, 2026	23.80	24.58	23.51	24.48	24.48	1.07%	27,234,060
Jul 24, 2026	25.48	25.48	24.16	24.22	24.22	-7.13%	39,335,716
Jul 23, 2026	26.30	26.54	25.53	26.08	26.08	-2.72%	51,761,168
Jul 22, 2026	25.83	26.81	25.53	26.81	26.81	2.37%	76,566,747
Jul 21, 2026	24.70	26.22	24.42	26.19	26.19	6.51%	66,518,810
Jul 20, 2026	24.00	25.57	23.62	24.59	24.59	4.82%	45,073,840
Jul 17, 2026	24.45	25.31	23.20	23.46	23.46	-7.57%	49,361,853
Jul 16, 2026	24.68	25.87	24.30	25.38	25.38	5.53%	60,226,534
Jul 15, 2026	23.99	25.36	23.71	24.05	24.05	-0.41%	33,935,650
Jul 14, 2026	25.86	26.12	23.66	24.15	24.15	-8.14%	54,304,689
Jul 13, 2026	24.99	26.48	24.75	26.29	26.29	3.83%	63,589,186
Jul 10, 2026	24.04	26.33	23.95	25.32	25.32	3.69%	59,125,064
Jul 9, 2026	24.30	24.60	23.52	24.42	24.42	0.87%	52,008,100
Jul 8, 2026	22.13	24.21	22.13	24.21	24.21	10.00%	42,178,056
Jul 7, 2026	22.90	23.10	21.95	22.01	22.01	-4.18%	24,989,251
Jul 6, 2026	24.08	24.15	22.69	22.97	22.97	-8.89%	45,888,410