Shanghai CEO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	34.69	36.01	32.68	32.86	32.86	-8.37%	3,412,276
Mar 20, 2026	36.98	37.60	35.85	35.86	35.86	-3.03%	2,019,785
Mar 19, 2026	38.36	38.47	36.70	36.98	36.98	-3.92%	2,546,301
Mar 18, 2026	38.50	38.90	37.58	38.49	38.49	0.37%	2,605,461
Mar 17, 2026	41.50	42.60	38.34	38.35	38.35	-6.49%	4,534,293
Mar 16, 2026	41.53	42.25	40.46	41.01	41.01	-1.44%	4,380,338
Mar 13, 2026	39.81	43.88	39.40	41.61	41.61	5.08%	7,638,510
Mar 12, 2026	39.00	40.99	38.86	39.60	39.60	1.36%	4,201,946
Mar 11, 2026	40.70	40.71	38.80	39.07	39.07	-3.67%	4,283,078
Mar 10, 2026	38.50	42.24	38.50	40.56	40.56	8.04%	6,429,153
Mar 9, 2026	37.20	37.90	36.40	37.54	37.54	-0.03%	2,195,439
Mar 6, 2026	36.30	38.58	36.30	37.55	37.55	3.13%	2,563,919
Mar 5, 2026	36.30	36.95	35.70	36.41	36.41	1.73%	2,213,933
Mar 4, 2026	34.90	37.20	34.90	35.79	35.79	-1.68%	2,891,801
Mar 3, 2026	38.88	39.28	36.40	36.40	36.40	-6.19%	4,221,287
Mar 2, 2026	41.69	42.25	38.80	38.80	38.80	-3.19%	4,773,373
Feb 27, 2026	38.60	41.63	38.60	40.08	40.08	4.62%	4,934,194
Feb 26, 2026	39.20	39.40	37.50	38.31	38.31	-1.74%	3,375,741
Feb 25, 2026	38.80	40.60	38.80	38.99	38.99	0.10%	3,397,493
Feb 24, 2026	39.45	40.16	38.50	38.95	38.95	-0.89%	3,027,305
Feb 13, 2026	39.10	40.34	38.50	39.30	39.30	0.56%	2,265,126
Feb 12, 2026	38.41	39.84	38.41	39.08	39.08	1.82%	2,050,386
Feb 11, 2026	38.90	39.69	38.18	38.38	38.38	-2.76%	2,259,898
Feb 10, 2026	39.50	40.00	38.60	39.47	39.47	-0.08%	2,859,366
Feb 9, 2026	39.40	39.90	38.05	39.50	39.50	0.97%	4,711,463
Feb 6, 2026	39.36	39.93	38.78	39.12	39.12	-0.71%	3,156,199
Feb 5, 2026	41.79	42.31	38.91	39.40	39.40	-6.86%	6,325,991
Feb 4, 2026	43.60	44.74	41.89	42.30	42.30	-2.20%	5,325,182
Feb 3, 2026	41.52	43.77	40.28	43.25	43.25	1.67%	9,030,151
Feb 2, 2026	38.02	42.54	38.02	42.54	42.54	20.00%	8,240,918
Jan 30, 2026	35.50	36.19	34.04	35.45	35.45	-0.98%	3,898,331
Jan 29, 2026	36.45	37.70	35.70	35.80	35.80	-1.81%	3,290,385
Jan 28, 2026	36.42	37.60	35.30	36.46	36.46	-1.46%	5,953,825
Jan 27, 2026	37.74	37.99	35.80	37.00	37.00	-2.09%	5,207,781
Jan 26, 2026	38.54	39.60	37.10	37.79	37.79	-2.93%	5,019,205
Jan 23, 2026	38.81	39.56	37.80	38.93	38.93	0.67%	3,716,806
Jan 22, 2026	39.33	42.24	38.00	38.67	38.67	-2.72%	4,734,985
Jan 21, 2026	38.50	39.86	37.50	39.75	39.75	3.76%	4,146,071
Jan 20, 2026	38.90	39.80	36.20	38.31	38.31	-2.54%	5,175,078
Jan 19, 2026	37.88	40.18	36.58	39.31	39.31	3.23%	5,018,115
Jan 16, 2026	37.66	39.48	37.42	38.08	38.08	1.36%	5,023,332
Jan 15, 2026	37.81	39.10	36.00	37.57	37.57	-0.53%	5,340,610
Jan 14, 2026	36.90	39.88	36.50	37.77	37.77	0.59%	6,641,711
Jan 13, 2026	35.17	38.00	34.31	37.55	37.55	6.34%	7,664,194
Jan 12, 2026	30.40	36.20	30.40	35.31	35.31	16.23%	9,741,176
Jan 9, 2026	30.80	30.80	29.00	30.38	30.38	-0.59%	6,892,782
Jan 8, 2026	31.78	31.98	30.50	30.56	30.56	-5.21%	6,730,335
Jan 7, 2026	30.45	32.65	29.80	32.24	32.24	4.17%	7,854,191
Jan 6, 2026	28.25	31.40	28.11	30.95	30.95	9.17%	8,205,176
Jan 5, 2026	26.93	29.10	26.93	28.35	28.35	5.16%	5,502,139