Shanghai CEO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	17.56	17.79	16.85	17.03	17.03	-3.24%	2,290,242
Sep 24, 2026	17.90	18.20	17.60	17.60	17.60	-1.73%	1,667,049
Sep 23, 2026	18.18	18.18	17.85	17.91	17.91	-2.02%	1,413,754
Sep 22, 2026	18.37	18.83	18.10	18.28	18.28	0.11%	1,622,213
Sep 21, 2026	18.25	18.70	18.02	18.26	18.26	0.44%	1,782,233
Sep 18, 2026	17.75	18.20	17.75	18.18	18.18	2.42%	2,042,354
Sep 17, 2026	18.26	18.26	17.50	17.75	17.75	-1.55%	1,608,011
Sep 16, 2026	17.91	18.25	17.58	18.03	18.03	1.58%	2,040,475
Sep 15, 2026	18.16	18.57	17.65	17.75	17.75	-2.74%	2,539,945
Sep 14, 2026	18.74	18.83	18.21	18.25	18.25	-3.54%	2,079,288
Sep 11, 2026	18.98	19.04	18.46	18.92	18.92	-0.94%	1,597,211
Sep 10, 2026	19.02	19.38	18.90	19.10	19.10	-1.14%	1,603,039
Sep 9, 2026	19.58	19.78	19.20	19.32	19.32	-0.92%	1,396,683
Sep 8, 2026	19.58	20.27	19.35	19.50	19.50	-	2,232,375
Sep 7, 2026	19.86	20.16	19.46	19.50	19.50	-1.52%	1,660,686
Sep 4, 2026	20.28	20.48	19.69	19.80	19.80	-1.10%	1,472,216
Sep 3, 2026	20.13	20.42	19.80	20.02	20.02	-0.74%	1,515,601
Sep 2, 2026	20.10	20.30	19.81	20.17	20.17	-0.40%	2,302,609
Sep 1, 2026	20.35	21.05	20.23	20.25	20.25	-1.32%	2,487,407
Aug 31, 2026	20.15	20.86	20.04	20.52	20.52	3.43%	2,406,020
Aug 28, 2026	20.22	20.43	19.80	19.84	19.84	-2.02%	1,435,123
Aug 27, 2026	20.08	20.33	19.78	20.25	20.25	0.50%	1,463,283
Aug 26, 2026	19.99	20.48	19.80	20.15	20.15	0.95%	1,627,056
Aug 25, 2026	19.53	20.20	19.18	19.96	19.96	2.52%	1,848,043
Aug 24, 2026	19.96	20.25	19.20	19.47	19.47	-2.41%	1,798,304
Aug 21, 2026	20.28	20.41	19.52	19.95	19.95	-0.70%	1,866,085
Aug 20, 2026	19.58	20.49	19.55	20.09	20.09	2.55%	2,450,717
Aug 19, 2026	20.90	20.90	19.51	19.59	19.59	-7.07%	2,145,366
Aug 18, 2026	20.87	21.14	20.43	21.08	21.08	0.91%	2,418,221
Aug 17, 2026	20.59	20.99	20.28	20.89	20.89	1.02%	2,143,960
Aug 14, 2026	21.19	21.19	20.25	20.68	20.68	-2.36%	2,533,891
Aug 13, 2026	22.50	22.54	21.11	21.18	21.18	-5.57%	3,398,502
Aug 12, 2026	22.37	22.99	22.05	22.43	22.43	-0.22%	3,194,387
Aug 11, 2026	20.57	23.22	20.57	22.48	22.48	7.05%	5,254,366
Aug 10, 2026	20.88	21.15	20.26	21.00	21.00	1.74%	1,974,314
Aug 7, 2026	20.21	20.84	19.56	20.64	20.64	2.79%	2,521,463
Aug 6, 2026	20.08	20.15	19.57	20.08	20.08	1.36%	2,058,701
Aug 5, 2026	19.74	20.28	19.54	19.81	19.81	0.35%	2,307,241
Aug 4, 2026	19.18	19.92	18.86	19.74	19.74	4.33%	2,098,425
Aug 3, 2026	18.62	19.30	18.58	18.92	18.92	2.27%	1,734,500
Jul 31, 2026	18.30	19.15	18.00	18.50	18.50	3.93%	2,482,371
Jul 30, 2026	18.95	19.30	17.78	17.80	17.80	-6.95%	3,017,143
Jul 29, 2026	18.99	19.35	18.67	19.13	19.13	-	1,653,029
Jul 28, 2026	19.30	19.65	18.85	19.13	19.13	-0.05%	1,561,405
Jul 27, 2026	18.55	19.33	18.55	19.14	19.14	2.79%	2,139,998
Jul 24, 2026	19.05	19.18	18.50	18.62	18.62	-3.27%	1,942,117
Jul 23, 2026	18.49	19.47	18.12	19.25	19.25	5.65%	2,702,533
Jul 22, 2026	18.20	18.91	18.00	18.22	18.22	-1.78%	2,258,447
Jul 21, 2026	18.20	18.66	16.51	18.55	18.55	2.49%	3,489,716
Jul 20, 2026	18.83	19.62	17.68	18.10	18.10	-2.32%	3,786,714