Shanghai CEO Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	24.05	24.05	23.01	23.34	-	-2.26%	1,092,736
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
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