Shanghai CEO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.70	29.70	27.78	28.56	28.56	-1.62%	3,706,568
Jun 11, 2026	30.45	31.60	28.66	29.03	29.03	-2.75%	3,490,467
Jun 10, 2026	28.75	30.20	28.05	30.05	29.85	6.00%	4,707,830
Jun 9, 2026	28.60	28.60	27.80	28.35	28.16	1.18%	2,001,564
Jun 8, 2026	28.88	28.88	27.60	28.02	27.83	-3.04%	2,275,923
Jun 5, 2026	29.93	29.93	28.72	28.90	28.71	-3.44%	2,696,509
Jun 4, 2026	29.11	30.40	28.82	29.93	29.73	2.57%	3,665,808
Jun 3, 2026	28.37	29.78	27.75	29.18	28.99	4.07%	3,475,571
Jun 2, 2026	29.00	29.02	27.45	28.04	27.85	-4.07%	3,505,750
Jun 1, 2026	28.69	31.31	28.30	29.23	29.04	1.92%	5,383,320
May 29, 2026	28.94	29.56	27.73	28.68	28.49	0.60%	4,547,587
May 28, 2026	29.48	30.51	28.35	28.51	28.32	-1.62%	5,692,229
May 27, 2026	31.88	32.40	28.94	28.98	28.79	-9.10%	9,376,898
May 26, 2026	27.00	31.88	26.50	31.88	31.67	19.98%	8,880,927
May 25, 2026	26.57	27.11	26.26	26.57	26.39	-0.67%	2,670,583
May 22, 2026	27.17	27.36	26.58	26.75	26.57	-0.93%	2,431,170
May 21, 2026	28.37	28.58	26.97	27.00	26.82	-4.32%	2,685,736
May 20, 2026	28.04	28.51	27.22	28.22	28.03	0.14%	3,757,751
May 19, 2026	28.88	29.00	26.49	28.18	27.99	-3.03%	6,221,097
May 18, 2026	28.70	30.15	28.25	29.06	28.87	1.72%	3,440,808
May 15, 2026	29.23	29.23	28.28	28.57	28.38	-1.82%	2,622,357
May 14, 2026	30.00	30.67	29.10	29.10	28.91	-2.64%	2,772,938
May 13, 2026	29.95	30.34	29.45	29.89	29.69	0.23%	2,439,765
May 12, 2026	30.50	30.95	29.27	29.82	29.62	-3.56%	3,868,503
May 11, 2026	30.98	31.34	30.13	30.92	30.71	-0.23%	3,020,157
May 8, 2026	30.70	31.25	30.19	30.99	30.78	0.45%	2,592,463
May 7, 2026	31.15	31.59	30.65	30.85	30.64	-0.96%	2,752,383
May 6, 2026	31.75	32.20	30.96	31.15	30.94	-2.26%	3,142,479
Apr 30, 2026	31.10	31.96	31.10	31.87	31.66	2.02%	2,191,498
Apr 29, 2026	31.94	32.09	31.11	31.24	31.03	-2.22%	3,113,231
Apr 28, 2026	33.50	33.52	31.68	31.95	31.74	-4.88%	2,847,667
Apr 27, 2026	32.76	33.66	30.60	33.59	33.37	1.27%	3,862,182
Apr 24, 2026	34.93	34.93	32.81	33.17	32.95	-3.12%	2,300,029
Apr 23, 2026	35.10	36.18	34.06	34.24	34.01	-1.33%	3,452,936
Apr 22, 2026	32.06	34.77	31.69	34.70	34.47	7.56%	3,869,258
Apr 21, 2026	31.62	32.99	31.62	32.26	32.05	1.26%	2,671,437
Apr 20, 2026	34.15	34.30	31.13	31.86	31.65	-6.71%	5,098,132
Apr 17, 2026	34.00	34.39	32.90	34.15	33.92	-0.67%	3,933,513
Apr 16, 2026	34.51	34.70	34.00	34.38	34.15	-0.38%	1,732,590
Apr 15, 2026	34.80	35.58	34.37	34.51	34.28	-0.52%	1,595,186
Apr 14, 2026	35.00	35.44	34.31	34.69	34.46	-0.09%	1,587,929
Apr 13, 2026	35.62	35.99	34.51	34.72	34.49	-2.53%	1,932,570
Apr 10, 2026	36.32	37.20	35.60	35.62	35.38	-1.93%	1,912,720
Apr 9, 2026	35.75	37.09	35.36	36.32	36.08	0.06%	2,130,280
Apr 8, 2026	34.77	36.47	34.75	36.30	36.06	7.56%	2,683,991
Apr 7, 2026	33.19	33.98	33.00	33.75	33.53	2.15%	1,346,834
Apr 3, 2026	33.60	34.20	32.71	33.04	32.82	-1.43%	1,632,967
Apr 2, 2026	34.50	34.80	33.20	33.52	33.30	-3.68%	1,646,739
Apr 1, 2026	34.40	35.50	34.40	34.80	34.57	2.75%	1,683,019
Mar 31, 2026	35.46	35.46	33.70	33.87	33.64	-3.20%	2,266,780