Skip to main content
logo
Shanghai @hub Co.,Ltd. (SHA:603881)
China flag China · Delayed Price · Currency is CNY
22.92
-0.12 (-0.52%)
Sep 30, 2026, 3:00 PM CST

Shanghai @hub Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%21,373,470
Sep 1, 202625.3025.6225.1525.3025.30-0.71%25,522,638
Aug 31, 202624.5125.5724.5025.4825.481.39%28,712,114
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%32,106,850
Aug 25, 202624.5125.4424.0724.9924.99-0.83%37,873,850
Aug 24, 202627.0327.3225.0125.2025.20-7.79%61,662,730
Aug 21, 202628.6828.9527.1827.3327.33-9.50%88,179,170
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
Aug 13, 202627.5028.3526.4026.4026.40-1.79%78,165,683
Aug 12, 202627.6428.0026.6226.8826.882.28%75,465,362
Aug 11, 202627.1027.1025.8926.2826.283.14%81,874,159
Aug 10, 202625.9826.1025.1425.4825.48-0.89%26,030,726
Aug 7, 202626.0626.2125.3025.7125.71-1.15%35,340,800
Aug 6, 202625.9226.4725.6626.0126.01-1.48%42,403,696
Aug 5, 202625.8526.8625.6926.4026.400.61%65,475,144
Aug 4, 202625.8026.3925.4526.2426.243.31%54,050,634
Aug 3, 202624.6025.8924.4825.4025.404.61%46,430,274
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