Skip to main content
logo
Shanghai @hub Co.,Ltd. (SHA:603881)
China flag China · Delayed Price · Currency is CNY
25.40
+1.12 (4.61%)
Aug 3, 2026, 3:00 PM CST

Shanghai @hub Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.9024.8523.7324.2824.285.52%43,433,340
Jul 30, 202623.7124.1222.9423.0123.01-4.56%27,013,494
Jul 29, 202623.8924.1922.5124.1124.110.75%34,704,787
Jul 28, 202624.0024.3223.6123.9323.93-2.25%23,196,001
Jul 27, 202623.8024.5823.5124.4824.481.07%27,234,060
Jul 24, 202625.4825.4824.1624.2224.22-7.13%39,335,716
Jul 23, 202626.3026.5425.5326.0826.08-2.72%51,761,168
Jul 22, 202625.8326.8125.5326.8126.812.37%76,566,747
Jul 21, 202624.7026.2224.4226.1926.196.51%66,518,810
Jul 20, 202624.0025.5723.6224.5924.594.82%45,073,840
Jul 17, 202624.4525.3123.2023.4623.46-7.57%49,361,853
Jul 16, 202624.6825.8724.3025.3825.385.53%60,226,534
Jul 15, 202623.9925.3623.7124.0524.05-0.41%33,935,650
Jul 14, 202625.8626.1223.6624.1524.15-8.14%54,304,689
Jul 13, 202624.9926.4824.7526.2926.293.83%63,589,186
Jul 10, 202624.0426.3323.9525.3225.323.69%59,125,064
Jul 9, 202624.3024.6023.5224.4224.420.87%52,008,100
Jul 8, 202622.1324.2122.1324.2124.2110.00%42,178,056
Jul 7, 202622.9023.1021.9522.0122.01-4.18%24,989,251
Jul 6, 202624.0824.1522.6922.9722.97-8.89%45,888,410
Jul 3, 202625.0025.6525.0025.2125.21-20,040,912
Jul 2, 202625.4126.5525.0825.2125.21-2.29%30,793,880
Jul 1, 202625.1926.3824.6625.8025.803.20%40,772,490
Jun 30, 202624.0025.2923.6925.0025.004.95%29,078,550
Jun 29, 202624.2624.4823.5823.8223.82-2.06%25,487,469
Jun 26, 202625.8325.9024.3024.3224.32-6.96%34,847,931
Jun 25, 202626.9827.2926.0126.1426.14-3.86%28,966,510
Jun 24, 202626.6427.2125.4727.1927.191.80%30,581,080
Jun 23, 202627.8528.0626.6426.7126.71-3.88%26,392,034
Jun 22, 202627.0427.8426.8127.8227.792.90%34,823,320
Jun 18, 202626.4727.3326.3127.0327.012.14%33,707,375
Jun 17, 202626.4326.8326.1826.4726.44-0.41%25,101,227
Jun 16, 202626.6726.8626.1026.5826.55-0.34%24,985,367
Jun 15, 202625.9026.6725.7926.6726.643.73%30,920,219
Jun 12, 202626.3326.4625.5825.7125.68-1.09%34,307,711
Jun 11, 202628.2528.2625.9425.9925.97-9.57%48,522,383
Jun 10, 202628.3329.5528.2528.7428.710.64%28,572,983
Jun 9, 202628.8628.9228.0028.5628.530.23%26,671,532
Jun 8, 202628.5829.5828.3828.4928.46-5.63%30,933,879
Jun 5, 202630.8330.8329.9830.1930.16-3.13%32,377,007
Jun 4, 202630.5831.5430.3731.1731.132.69%43,466,927
Jun 3, 202630.2530.8830.0030.3530.32-1.06%34,631,171
Jun 2, 202629.8830.6828.3730.6830.643.08%43,582,871
Jun 1, 202629.5130.0729.3329.7629.730.88%22,868,195
May 29, 202630.9531.0729.4129.5029.47-4.66%42,396,935
May 28, 202630.5731.0230.0030.9430.912.31%39,344,027
May 27, 202630.6731.1930.0830.2430.21-2.16%37,531,715
May 26, 202631.3231.3230.3330.9130.88-2.34%45,317,135
May 25, 202632.1832.3831.0831.6531.62-1.61%54,632,483
May 22, 202631.6732.2731.4832.1732.132.17%46,861,895