Shanghai Highly (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.56	0.56	0.54	0.55	0.55	-1.08%	685,500
Feb 25, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	846,168
Feb 24, 2026	0.55	0.55	0.54	0.55	0.55	1.29%	875,000
Feb 13, 2026	0.54	0.55	0.54	0.54	0.54	1.68%	1,438,920
Feb 12, 2026	0.53	0.54	0.53	0.54	0.54	0.38%	295,811
Feb 11, 2026	0.53	0.53	0.53	0.53	0.53	-	1,004,806
Feb 10, 2026	0.53	0.53	0.53	0.53	0.53	-	476,993
Feb 9, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	337,430
Feb 6, 2026	0.52	0.53	0.52	0.53	0.53	0.38%	321,800
Feb 5, 2026	0.53	0.53	0.52	0.53	0.53	-0.75%	239,800
Feb 4, 2026	0.53	0.53	0.52	0.53	0.53	-0.38%	840,205
Feb 3, 2026	0.53	0.53	0.52	0.53	0.53	1.53%	496,100
Feb 2, 2026	0.53	0.53	0.52	0.52	0.52	-1.69%	434,204
Jan 30, 2026	0.54	0.54	0.53	0.53	0.53	-0.74%	935,839
Jan 29, 2026	0.55	0.55	0.53	0.54	0.54	-1.65%	820,387
Jan 28, 2026	0.55	0.56	0.54	0.55	0.55	-0.73%	1,014,508
Jan 27, 2026	0.55	0.55	0.54	0.55	0.55	1.48%	1,152,563
Jan 26, 2026	0.56	0.56	0.54	0.54	0.54	-2.34%	1,408,970
Jan 23, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	749,258
Jan 22, 2026	0.55	0.56	0.54	0.55	0.55	-0.18%	1,050,968
Jan 21, 2026	0.54	0.55	0.53	0.55	0.55	2.42%	1,397,931
Jan 20, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	1,191,290
Jan 19, 2026	0.55	0.56	0.55	0.55	0.55	-1.08%	849,169
Jan 16, 2026	0.56	0.56	0.55	0.55	0.55	-0.54%	778,541
Jan 15, 2026	0.57	0.57	0.55	0.56	0.56	-3.30%	1,813,944
Jan 14, 2026	0.58	0.59	0.57	0.58	0.58	-0.35%	1,073,510
Jan 13, 2026	0.60	0.60	0.57	0.58	0.58	-3.83%	2,209,100
Jan 12, 2026	0.60	0.60	0.59	0.60	0.60	0.33%	1,584,631
Jan 9, 2026	0.60	0.60	0.59	0.60	0.60	0.17%	953,664
Jan 8, 2026	0.60	0.60	0.59	0.60	0.60	-0.66%	1,740,478
Jan 7, 2026	0.60	0.60	0.59	0.60	0.60	1.01%	1,498,516
Jan 6, 2026	0.60	0.60	0.59	0.60	0.60	-0.33%	1,500,448
Jan 5, 2026	0.60	0.61	0.59	0.60	0.60	-0.17%	1,539,000
Dec 31, 2025	0.60	0.60	0.59	0.60	0.60	1.01%	1,394,155
Dec 30, 2025	0.59	0.60	0.59	0.59	0.59	-0.17%	883,515
Dec 29, 2025	0.60	0.60	0.59	0.59	0.59	-0.50%	558,300
Dec 26, 2025	0.60	0.60	0.59	0.60	0.60	-0.33%	1,354,224
Dec 25, 2025	0.59	0.60	0.58	0.60	0.60	1.35%	1,681,408
Dec 24, 2025	0.57	0.59	0.57	0.59	0.59	3.50%	2,041,808
Dec 23, 2025	0.57	0.58	0.57	0.57	0.57	-0.87%	609,000
Dec 22, 2025	0.58	0.59	0.57	0.58	0.58	-0.52%	1,664,044
Dec 19, 2025	0.58	0.58	0.56	0.58	0.58	1.40%	611,299
Dec 18, 2025	0.57	0.59	0.57	0.57	0.57	0.18%	810,621
Dec 17, 2025	0.57	0.57	0.56	0.57	0.57	-0.70%	1,292,046
Dec 16, 2025	0.58	0.59	0.57	0.57	0.57	-2.55%	1,366,728
Dec 15, 2025	0.60	0.60	0.59	0.59	0.59	-1.17%	780,032
Dec 12, 2025	0.59	0.60	0.58	0.60	0.60	1.88%	1,377,264
Dec 11, 2025	0.59	0.59	0.58	0.59	0.59	-0.34%	366,536
Dec 10, 2025	0.58	0.59	0.57	0.59	0.59	0.17%	620,480
Dec 9, 2025	0.60	0.60	0.58	0.59	0.59	-1.35%	1,085,705