Shanghai CEO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	19.95	20.33	18.35	18.53	18.53	-8.04%	3,428,267
Jul 16, 2026	20.00	21.04	20.00	20.15	20.15	-0.64%	2,354,624
Jul 15, 2026	20.66	20.98	20.10	20.28	20.28	-2.50%	2,246,427
Jul 14, 2026	20.79	20.99	19.90	20.80	20.80	1.22%	2,429,383
Jul 13, 2026	22.20	22.30	20.55	20.55	20.55	-8.67%	2,755,057
Jul 10, 2026	20.90	23.56	20.90	22.50	22.50	6.48%	4,226,058
Jul 9, 2026	21.28	21.53	20.30	21.13	21.13	-1.22%	2,968,854
Jul 8, 2026	22.18	22.50	21.21	21.39	21.39	-4.93%	2,505,289
Jul 7, 2026	21.58	22.50	20.87	22.50	22.50	4.26%	4,530,044
Jul 6, 2026	23.52	23.55	21.52	21.58	21.58	-7.18%	4,164,348
Jul 3, 2026	24.05	24.05	23.01	23.25	23.25	-2.64%	2,122,808
Jul 2, 2026	24.63	25.12	23.31	23.88	23.88	-1.57%	3,177,412
Jul 1, 2026	24.44	25.33	23.71	24.26	24.26	0.92%	3,249,136
Jun 30, 2026	23.88	24.26	23.52	24.04	24.04	0.42%	3,224,565
Jun 29, 2026	25.00	25.00	22.87	23.94	23.94	-4.28%	4,441,583
Jun 26, 2026	27.55	27.80	24.38	25.01	25.01	-9.84%	5,304,397
Jun 25, 2026	29.05	29.05	27.31	27.74	27.74	-5.49%	4,121,219
Jun 24, 2026	31.50	31.50	28.75	29.35	29.35	-6.23%	3,830,166
Jun 23, 2026	30.68	31.64	30.17	31.30	31.30	0.32%	3,888,782
Jun 22, 2026	34.00	35.60	30.06	31.20	31.20	-8.45%	6,636,578
Jun 18, 2026	32.90	34.16	32.90	34.08	34.08	2.28%	3,258,397
Jun 17, 2026	31.40	34.33	31.12	33.32	33.32	6.11%	4,847,136
Jun 16, 2026	29.36	31.80	28.91	31.40	31.40	7.83%	4,706,188
Jun 15, 2026	28.56	29.60	28.42	29.12	29.12	1.96%	2,817,999
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