Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.14	37.28	35.29	35.40	35.40	-4.66%	35,330,780
May 28, 2026	36.68	37.22	36.00	37.13	37.13	2.31%	32,786,690
May 27, 2026	36.80	37.43	36.10	36.29	36.29	-2.16%	31,276,430
May 26, 2026	37.58	37.58	36.40	37.09	37.09	-2.34%	37,764,280
May 25, 2026	38.61	38.85	37.30	37.98	37.98	-1.61%	45,527,070
May 22, 2026	38.00	38.72	37.78	38.60	38.60	2.17%	39,051,580
May 21, 2026	40.76	40.95	37.64	37.78	37.78	-7.38%	72,852,470
May 20, 2026	42.05	42.95	40.51	40.79	40.79	-4.54%	64,798,020
May 19, 2026	41.15	43.00	40.85	42.73	42.73	2.91%	81,318,370
May 18, 2026	40.45	41.99	40.05	41.52	41.52	2.49%	70,865,100
May 15, 2026	41.51	43.07	40.03	40.51	40.51	-1.63%	74,714,210
May 14, 2026	44.60	44.96	40.94	41.18	41.18	-5.14%	88,655,900
May 13, 2026	40.00	44.25	39.90	43.41	43.41	7.90%	117,506,500
May 12, 2026	42.00	42.20	40.00	40.23	40.23	-4.92%	81,737,460
May 11, 2026	41.10	44.22	40.95	42.31	42.31	5.25%	139,402,500
May 8, 2026	39.10	40.50	38.70	40.20	40.20	1.64%	66,470,040
May 7, 2026	38.90	39.57	38.41	39.55	39.55	2.73%	57,165,490
May 6, 2026	37.55	39.00	37.54	38.50	38.50	4.31%	51,550,210
Apr 30, 2026	37.20	37.22	36.58	36.91	36.91	-0.83%	28,146,210
Apr 29, 2026	36.32	37.58	36.32	37.22	37.22	1.67%	33,631,660
Apr 28, 2026	37.13	37.66	36.31	36.61	36.61	-1.85%	36,555,010
Apr 27, 2026	37.92	38.00	36.80	37.30	37.30	-1.64%	32,606,430
Apr 24, 2026	38.50	38.70	36.85	37.92	37.92	-2.29%	48,520,560
Apr 23, 2026	39.15	40.10	38.38	38.81	38.81	-1.92%	46,142,910
Apr 22, 2026	37.95	39.72	37.67	39.57	39.57	3.91%	61,300,400
Apr 21, 2026	39.26	39.38	37.40	38.08	38.08	-3.52%	58,270,110
Apr 20, 2026	39.76	40.22	38.68	39.47	39.47	-3.52%	77,491,380
Apr 17, 2026	41.25	41.70	40.69	40.91	40.91	-2.78%	64,419,120
Apr 16, 2026	40.95	42.62	40.60	42.08	42.08	4.42%	87,139,240
Apr 15, 2026	41.30	41.30	40.00	40.30	40.30	-2.16%	64,229,190
Apr 14, 2026	40.94	41.62	40.30	41.19	41.19	2.49%	81,346,940
Apr 13, 2026	38.91	40.78	38.90	40.19	40.19	0.88%	64,397,980
Apr 10, 2026	39.55	40.33	38.81	39.84	39.84	2.15%	80,827,200
Apr 9, 2026	38.98	39.69	38.61	39.00	39.00	-0.64%	83,546,410
Apr 8, 2026	36.77	39.25	36.70	39.25	39.25	10.01%	85,620,930
Apr 7, 2026	36.65	37.00	35.60	35.68	35.68	-2.65%	39,900,930
Apr 3, 2026	37.00	37.80	35.87	36.65	36.65	0.52%	48,126,300
Apr 2, 2026	38.05	38.10	36.31	36.46	36.46	-5.96%	52,409,100
Apr 1, 2026	39.16	39.57	38.29	38.77	38.77	1.15%	66,360,850
Mar 31, 2026	38.30	39.32	37.95	38.33	38.33	0.08%	57,489,950
Mar 30, 2026	36.35	38.84	35.74	38.30	38.30	2.54%	61,669,000
Mar 27, 2026	36.31	37.96	35.97	37.35	37.35	0.19%	41,909,810
Mar 26, 2026	37.92	38.77	37.05	37.28	37.28	-2.66%	51,193,150
Mar 25, 2026	36.47	39.07	36.47	38.30	38.30	5.31%	78,800,220
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