Shanghai CEO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.10	31.96	31.10	31.87	31.87	2.02%	2,191,498
Apr 29, 2026	31.94	32.09	31.11	31.24	31.24	-2.22%	3,113,231
Apr 28, 2026	33.50	33.52	31.68	31.95	31.95	-4.88%	2,847,667
Apr 27, 2026	32.76	33.66	30.60	33.59	33.59	1.27%	3,862,182
Apr 24, 2026	34.93	34.93	32.81	33.17	33.17	-3.13%	2,300,029
Apr 23, 2026	35.10	36.18	34.06	34.24	34.24	-1.33%	3,452,936
Apr 22, 2026	32.06	34.77	31.69	34.70	34.70	7.56%	3,869,258
Apr 21, 2026	31.62	32.99	31.62	32.26	32.26	1.26%	2,671,437
Apr 20, 2026	34.15	34.30	31.13	31.86	31.86	-6.71%	5,098,132
Apr 17, 2026	34.00	34.39	32.90	34.15	34.15	-0.67%	3,933,513
Apr 16, 2026	34.51	34.70	34.00	34.38	34.38	-0.38%	1,732,590
Apr 15, 2026	34.80	35.58	34.37	34.51	34.51	-0.52%	1,595,186
Apr 14, 2026	35.00	35.44	34.31	34.69	34.69	-0.09%	1,587,929
Apr 13, 2026	35.62	35.99	34.51	34.72	34.72	-2.53%	1,932,570
Apr 10, 2026	36.32	37.20	35.60	35.62	35.62	-1.93%	1,912,720
Apr 9, 2026	35.75	37.09	35.36	36.32	36.32	0.06%	2,130,280
Apr 8, 2026	34.77	36.47	34.75	36.30	36.30	7.56%	2,683,991
Apr 7, 2026	33.19	33.98	33.00	33.75	33.75	2.15%	1,346,834
Apr 3, 2026	33.60	34.20	32.71	33.04	33.04	-1.43%	1,632,967
Apr 2, 2026	34.50	34.80	33.20	33.52	33.52	-3.68%	1,646,739
Apr 1, 2026	34.40	35.50	34.40	34.80	34.80	2.75%	1,683,019
Mar 31, 2026	35.46	35.46	33.70	33.87	33.87	-3.20%	2,266,780
Mar 30, 2026	34.34	35.60	34.22	34.99	34.99	1.01%	1,918,303
Mar 27, 2026	34.33	35.25	34.00	34.64	34.64	0.26%	1,781,726
Mar 26, 2026	35.50	35.50	34.16	34.55	34.55	-1.65%	2,540,350
Mar 25, 2026	36.26	36.28	35.00	35.13	35.13	-3.46%	3,837,138
Mar 24, 2026	34.03	37.70	34.03	36.39	36.39	10.74%	5,238,572
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