Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.76	32.80	31.57	32.44	32.44	2.14%	28,089,480
Jun 17, 2026	31.72	32.20	31.41	31.76	31.76	-0.41%	20,917,690
Jun 16, 2026	32.00	32.23	31.32	31.89	31.89	-0.34%	20,821,140
Jun 15, 2026	31.08	32.00	30.95	32.00	32.00	3.73%	25,766,850
Jun 12, 2026	31.60	31.75	30.70	30.85	30.85	-1.09%	28,589,760
Jun 11, 2026	33.90	33.91	31.13	31.19	31.19	-9.57%	40,435,320
Jun 10, 2026	34.00	35.46	33.90	34.49	34.49	0.64%	23,810,820
Jun 9, 2026	34.63	34.70	33.60	34.27	34.27	0.23%	22,226,277
Jun 8, 2026	34.30	35.50	34.06	34.19	34.19	-5.63%	25,778,233
Jun 5, 2026	36.99	37.00	35.97	36.23	36.23	-3.13%	26,980,840
Jun 4, 2026	36.70	37.85	36.44	37.40	37.40	2.69%	36,222,440
Jun 3, 2026	36.30	37.05	36.00	36.42	36.42	-1.06%	28,859,310
Jun 2, 2026	35.85	36.82	34.04	36.81	36.81	3.08%	36,319,060
Jun 1, 2026	35.41	36.08	35.20	35.71	35.71	0.88%	19,056,830
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