Shanghai Highly (Group) Co., Ltd. (SHA:900910)
China · Delayed Price · Currency is CNY · Price in USD 0.7250
-0.0440 (-5.72%)
At close: Sep 26, 2025
Shanghai Highly (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -5.72% | 4,286,153 |
| Sep 25, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 1.59% | 3,320,666 |
| Sep 24, 2025 | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | -4.30% | 5,621,156 |
| Sep 23, 2025 | 0.76 | 0.80 | 0.73 | 0.79 | 0.79 | 2.99% | 5,791,705 |
| Sep 22, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 1.86% | 3,628,166 |
| Sep 19, 2025 | 0.73 | 0.78 | 0.71 | 0.75 | 0.75 | 2.86% | 6,562,057 |
| Sep 18, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.68% | 3,595,092 |
| Sep 17, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 3.07% | 3,414,894 |
| Sep 16, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.27% | 1,932,577 |
| Sep 15, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.53% | 2,478,560 |
| Sep 12, 2025 | 0.69 | 0.73 | 0.68 | 0.72 | 0.72 | 5.12% | 5,662,414 |
| Sep 11, 2025 | 0.64 | 0.69 | 0.63 | 0.68 | 0.68 | 5.89% | 5,128,328 |
| Sep 10, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.47% | 2,723,420 |
| Sep 9, 2025 | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | -9.96% | 8,093,934 |
| Sep 8, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | 1.42% | 3,985,348 |
| Sep 5, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 7.99% | 5,767,169 |
| Sep 4, 2025 | 0.70 | 0.71 | 0.63 | 0.65 | 0.65 | -6.47% | 7,123,859 |
| Sep 3, 2025 | 0.78 | 0.78 | 0.69 | 0.70 | 0.70 | -9.14% | 8,083,829 |
| Sep 2, 2025 | 0.77 | 0.80 | 0.74 | 0.77 | 0.77 | -0.78% | 7,297,219 |
| Sep 1, 2025 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | 7.67% | 6,423,708 |
| Aug 29, 2025 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | -0.42% | 4,459,403 |
| Aug 28, 2025 | 0.66 | 0.73 | 0.66 | 0.72 | 0.72 | 8.76% | 6,293,432 |
| Aug 27, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -0.45% | 5,380,919 |
| Aug 26, 2025 | 0.71 | 0.75 | 0.66 | 0.67 | 0.67 | -6.07% | 12,389,920 |
| Aug 25, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 9.60% | 7,466,088 |
| Aug 22, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.21% | 5,913,339 |
| Aug 21, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 1.88% | 5,305,039 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -2.66% | 8,254,358 |
| Aug 19, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 9.85% | 12,501,560 |
| Aug 18, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 6.41% | 5,749,265 |
| Aug 15, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 5.32% | 6,327,206 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -7.91% | 10,066,170 |
| Aug 13, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 4.32% | 10,466,010 |
| Aug 12, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 9.94% | 11,533,650 |
| Aug 11, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 5.71% | 4,719,097 |
| Aug 8, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.58% | 5,912,082 |
| Aug 7, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.61% | 5,521,045 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 4.24% | 4,833,723 |
| Aug 5, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 2,254,131 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.73% | 879,024 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | 933,661 |
| Jul 31, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.21% | 1,386,600 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.59% | 2,949,128 |
| Jul 29, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.47% | 3,512,694 |
| Jul 28, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.54% | 3,838,072 |
| Jul 25, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 2.61% | 3,938,052 |
| Jul 24, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.48% | 3,054,429 |
| Jul 23, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.45% | 4,570,946 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.25% | 952,347 |
| Jul 21, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 0.25% | 1,688,946 |