Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	25.00	25.65	25.00	25.21	25.21	-	20,040,912
Jul 2, 2026	25.41	26.55	25.08	25.21	25.21	-2.29%	30,793,880
Jul 1, 2026	25.19	26.38	24.66	25.80	25.80	3.20%	40,772,490
Jun 30, 2026	24.00	25.29	23.69	25.00	25.00	4.95%	29,078,550
Jun 29, 2026	24.26	24.48	23.58	23.82	23.82	-2.06%	25,487,469
Jun 26, 2026	25.83	25.90	24.30	24.32	24.32	-6.96%	34,847,931
Jun 25, 2026	26.98	27.29	26.01	26.14	26.14	-3.86%	28,966,510
Jun 24, 2026	26.64	27.21	25.47	27.19	27.19	1.80%	30,581,080
Jun 23, 2026	27.85	28.06	26.64	26.71	26.71	-3.88%	26,392,034
Jun 22, 2026	27.04	27.84	26.81	27.82	27.79	2.90%	34,823,320
Jun 18, 2026	26.47	27.33	26.31	27.03	27.01	2.14%	33,707,375
Jun 17, 2026	26.43	26.83	26.18	26.47	26.44	-0.41%	25,101,227
Jun 16, 2026	26.67	26.86	26.10	26.58	26.55	-0.34%	24,985,367
Jun 15, 2026	25.90	26.67	25.79	26.67	26.64	3.73%	30,920,219
Jun 12, 2026	26.33	26.46	25.58	25.71	25.68	-1.09%	34,307,711
Jun 11, 2026	28.25	28.26	25.94	25.99	25.97	-9.57%	48,522,383
Jun 10, 2026	28.33	29.55	28.25	28.74	28.71	0.64%	28,572,983
Jun 9, 2026	28.86	28.92	28.00	28.56	28.53	0.23%	26,671,532
Jun 8, 2026	28.58	29.58	28.38	28.49	28.46	-5.63%	30,933,879
Jun 5, 2026	30.83	30.83	29.98	30.19	30.16	-3.13%	32,377,007
Jun 4, 2026	30.58	31.54	30.37	31.17	31.13	2.69%	43,466,927
Jun 3, 2026	30.25	30.88	30.00	30.35	30.32	-1.06%	34,631,171
Jun 2, 2026	29.88	30.68	28.37	30.68	30.64	3.08%	43,582,871
Jun 1, 2026	29.51	30.07	29.33	29.76	29.73	0.88%	22,868,195
May 29, 2026	30.95	31.07	29.41	29.50	29.47	-4.66%	42,396,935
May 28, 2026	30.57	31.02	30.00	30.94	30.91	2.31%	39,344,027
May 27, 2026	30.67	31.19	30.08	30.24	30.21	-2.16%	37,531,715
May 26, 2026	31.32	31.32	30.33	30.91	30.88	-2.34%	45,317,135
May 25, 2026	32.18	32.38	31.08	31.65	31.62	-1.61%	54,632,483
May 22, 2026	31.67	32.27	31.48	32.17	32.13	2.17%	46,861,895
May 21, 2026	33.97	34.13	31.37	31.48	31.45	-7.38%	87,422,963
May 20, 2026	35.04	35.79	33.76	33.99	33.96	-4.54%	77,757,623
May 19, 2026	34.29	35.83	34.04	35.61	35.57	2.91%	97,582,043
May 18, 2026	33.71	34.99	33.38	34.60	34.56	2.49%	85,038,119
May 15, 2026	34.59	35.89	33.36	33.76	33.72	-1.63%	89,657,051
May 14, 2026	37.17	37.47	34.12	34.32	34.28	-5.14%	106,387,079
May 13, 2026	33.33	36.88	33.25	36.18	36.14	7.90%	141,007,799
May 12, 2026	35.00	35.17	33.33	33.53	33.49	-4.92%	98,084,951
May 11, 2026	34.25	36.85	34.13	35.26	35.22	5.25%	167,282,999
May 8, 2026	32.58	33.75	32.25	33.50	33.47	1.64%	79,764,047
May 7, 2026	32.42	32.98	32.01	32.96	32.92	2.73%	68,598,587
May 6, 2026	31.29	32.50	31.28	32.08	32.05	4.31%	61,860,251
Apr 30, 2026	31.00	31.02	30.48	30.76	30.73	-0.83%	33,775,451
Apr 29, 2026	30.27	31.32	30.27	31.02	30.99	1.67%	40,357,991
Apr 28, 2026	30.94	31.38	30.26	30.51	30.48	-1.85%	43,866,011