Shanghai CEO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	26.78	27.16	26.02	26.96	26.96	0.63%	3,326,601
Dec 30, 2025	26.29	28.21	26.20	26.79	26.79	-0.15%	6,485,348
Dec 29, 2025	24.42	27.67	24.20	26.83	26.83	12.59%	10,071,215
Dec 26, 2025	23.85	24.23	23.42	23.83	23.83	0.08%	3,879,586
Dec 25, 2025	22.91	23.85	22.64	23.81	23.81	4.06%	3,944,463
Dec 24, 2025	22.35	23.15	22.22	22.88	22.88	2.42%	3,426,961
Dec 23, 2025	22.52	22.95	22.06	22.34	22.34	-0.36%	2,967,795
Dec 22, 2025	22.59	22.59	22.15	22.42	22.42	0.63%	2,103,052
Dec 19, 2025	21.10	22.61	21.00	22.28	22.28	6.10%	4,197,346
Dec 18, 2025	21.31	21.55	20.90	21.00	21.00	-1.08%	1,809,504
Dec 17, 2025	20.37	21.39	19.82	21.23	21.23	3.01%	3,509,928
Dec 16, 2025	22.35	22.35	20.44	20.61	20.61	-8.81%	5,496,285
Dec 15, 2025	21.84	23.67	21.59	22.60	22.60	4.73%	6,912,314
Dec 12, 2025	21.10	22.50	21.01	21.58	21.58	1.65%	3,749,615
Dec 11, 2025	21.98	21.99	21.12	21.23	21.23	-2.53%	2,037,677
Dec 10, 2025	22.55	22.55	21.57	21.78	21.78	-2.33%	2,202,843
Dec 9, 2025	22.30	22.55	22.02	22.30	22.30	0.04%	2,883,226
Dec 8, 2025	20.35	22.65	20.25	22.29	22.29	9.97%	5,793,350
Dec 5, 2025	19.66	20.50	19.30	20.27	20.27	2.84%	3,007,033
Dec 4, 2025	20.14	20.14	19.56	19.71	19.71	-0.81%	1,281,348
Dec 3, 2025	20.25	20.60	19.72	19.87	19.87	-2.50%	2,185,123
Dec 2, 2025	20.85	21.05	20.20	20.38	20.38	-2.95%	2,120,156
Dec 1, 2025	21.95	22.60	20.88	21.00	21.00	-4.07%	4,367,071