Skip to main content
logo
Shanghai @hub Co.,Ltd. (SHA:603881)
China flag China · Delayed Price · Currency is CNY
18.98
-0.93 (-4.67%)
Oct 30, 2026, 2:55 PM CST

Shanghai @hub Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202619.6019.9918.9818.9818.98-4.67%18,881,229
Oct 29, 202620.2820.4419.8819.9119.91-2.78%14,322,704
Oct 28, 202620.6420.8420.1820.4820.480.44%13,371,567
Oct 27, 202621.3521.4920.3920.3920.39-3.59%11,478,625
Oct 26, 202621.3721.5021.0821.1521.15-2.08%12,770,369
Oct 23, 202620.5721.7019.9721.6021.602.81%25,098,661
Oct 22, 202621.7621.7621.0121.0121.01-3.49%16,909,770
Oct 21, 202621.6922.0521.4021.7721.772.64%23,475,099
Oct 20, 202620.5921.2220.4521.2121.211.97%15,785,851
Oct 19, 202620.2621.1120.2520.8020.802.61%19,014,926
Oct 16, 202621.1721.3320.1120.2720.27-2.12%17,589,230
Oct 15, 202620.5021.4720.4020.7120.71-2.68%17,600,734
Oct 14, 202622.3022.3121.2221.2821.28-5.00%19,624,591
Oct 13, 202622.0022.8321.9122.4022.40-1.88%13,970,109
Oct 12, 202622.6223.0022.5122.8322.830.75%12,321,436
Oct 9, 202622.2022.7321.6622.6622.661.39%17,172,009
Oct 8, 202622.9223.0522.2322.3522.35-2.49%12,077,166
Sep 30, 202623.1623.2622.8322.9222.92-0.52%9,991,834
Sep 29, 202623.1223.2522.9823.0423.04-0.39%10,820,866
Sep 28, 202623.9523.9522.9823.1323.13-3.42%15,207,269
Sep 24, 202624.4324.5523.9523.9523.95-2.28%14,936,201
Sep 23, 202624.7524.9324.5024.5124.51-2.51%23,842,643
Sep 22, 202624.6925.6024.6325.1425.142.03%41,673,338
Sep 21, 202624.2824.7224.0824.6424.641.90%25,801,014
Sep 18, 202624.0024.2323.8524.1824.181.60%19,168,758
Sep 17, 202623.6024.2023.5323.8023.800.46%17,083,615
Sep 16, 202623.3823.7823.0823.6923.691.02%15,135,691
Sep 15, 202623.7023.8523.4523.4523.45-1.05%12,575,518
Sep 14, 202623.5023.7723.3023.7023.701.02%13,464,252
Sep 11, 202623.4123.6623.2023.4623.46-1.39%18,349,450
Sep 10, 202624.2524.3823.7923.7923.79-3.92%24,637,423
Sep 9, 202624.6724.9024.5024.7624.760.04%18,239,414
Sep 8, 202625.0925.2424.6124.7524.75-1.47%21,406,362
Sep 7, 202624.6625.2724.5425.1225.121.62%22,164,651
Sep 4, 202625.1425.4524.6124.7224.72-0.88%27,489,329
Sep 3, 202625.1025.2624.5024.9424.940.44%24,400,164
Sep 2, 202624.8025.2024.7024.8324.83-1.86%21,373,473
Sep 1, 202625.3025.6225.1525.3025.30-0.71%25,522,638
Aug 31, 202624.5125.5724.5025.4825.481.39%29,172,863
Aug 28, 202625.2725.7825.1025.1325.13-0.48%31,120,163
Aug 27, 202624.7525.3424.6125.2525.252.10%33,040,567
Aug 26, 202625.1025.1824.4424.7324.73-1.04%32,106,853
Aug 25, 202624.5125.4424.0724.9924.99-0.83%37,873,858
Aug 24, 202627.0327.3225.0125.2025.20-7.79%61,662,735
Aug 21, 202628.6828.9527.1827.3327.33-9.50%88,179,179
Aug 20, 202628.3730.5827.9930.2030.205.41%117,573,903
Aug 19, 202627.7928.9927.0728.6528.651.06%83,077,816
Aug 18, 202628.6029.0427.8828.3528.35-2.58%66,537,720
Aug 17, 202628.5229.2028.0029.1029.100.21%104,309,970
Aug 14, 202626.4029.0425.7429.0429.0410.00%101,954,688