Shanghai Pret Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	15.42	15.52	14.80	15.49	-	4.17%	13,055,535
Apr 7, 2026	14.80	15.02	14.74	14.87	14.87	1.50%	9,584,113
Apr 3, 2026	14.95	15.01	14.60	14.65	14.65	-2.01%	10,205,200
Apr 2, 2026	15.43	15.50	14.86	14.95	14.95	-2.61%	14,844,630
Apr 1, 2026	15.31	15.48	15.09	15.35	15.35	2.33%	23,769,540
Mar 31, 2026	15.09	15.32	14.91	15.00	15.00	-0.60%	16,270,838
Mar 30, 2026	14.76	15.20	14.60	15.09	15.09	1.41%	16,741,700
Mar 27, 2026	14.42	15.00	14.38	14.88	14.88	1.71%	14,289,750
Mar 26, 2026	14.84	15.01	14.57	14.63	14.63	-1.61%	13,265,110
Mar 25, 2026	14.57	14.98	14.57	14.87	14.87	2.48%	18,846,000
Mar 24, 2026	14.60	14.67	14.12	14.51	14.51	1.61%	18,380,440
Mar 23, 2026	14.80	15.07	14.16	14.28	14.28	-4.99%	24,731,506
Mar 20, 2026	15.53	15.69	15.00	15.03	15.03	-2.66%	18,116,210
Mar 19, 2026	15.80	15.94	15.31	15.44	15.44	-3.80%	23,540,670
Mar 18, 2026	15.92	16.12	15.71	16.05	16.05	0.88%	16,996,310
Mar 17, 2026	16.60	16.71	15.87	15.91	15.91	-4.27%	25,367,790
Mar 16, 2026	16.82	16.95	16.40	16.62	16.62	-1.42%	22,362,290
Mar 13, 2026	16.81	17.20	16.79	16.86	16.86	-0.71%	25,608,450
Mar 12, 2026	17.30	17.46	16.93	16.98	16.98	-2.08%	20,600,730
Mar 11, 2026	17.24	17.68	17.16	17.34	17.34	0.99%	32,592,710
Mar 10, 2026	17.09	17.35	16.90	17.17	17.17	1.36%	20,505,290
Mar 9, 2026	16.82	17.10	16.40	16.94	16.94	-0.70%	22,348,770
Mar 6, 2026	16.89	17.30	16.85	17.06	17.06	0.95%	20,452,040
Mar 5, 2026	16.84	17.23	16.73	16.90	16.90	2.30%	24,302,170
Mar 4, 2026	16.47	16.86	16.43	16.52	16.52	-0.84%	20,108,410
Mar 3, 2026	17.76	17.88	16.59	16.66	16.66	-6.14%	33,297,320
Mar 2, 2026	17.78	18.05	17.55	17.75	17.75	-1.50%	24,723,530
Feb 27, 2026	17.88	18.10	17.88	18.02	18.02	-0.06%	19,850,100
Feb 26, 2026	18.27	18.29	17.83	18.03	18.03	-1.85%	27,824,160
Feb 25, 2026	17.90	18.47	17.90	18.37	18.37	2.34%	26,700,900
Feb 24, 2026	18.13	18.15	17.86	17.95	17.95	-	16,794,090
Feb 13, 2026	18.01	18.17	17.87	17.95	17.95	-0.17%	22,177,800
Feb 12, 2026	18.10	18.13	17.90	17.98	17.98	-0.33%	16,221,944
Feb 11, 2026	18.01	18.30	17.92	18.04	18.04	0.17%	19,722,304
Feb 10, 2026	18.08	18.17	17.88	18.01	18.01	-0.55%	18,856,786
Feb 9, 2026	17.89	18.13	17.69	18.11	18.11	3.31%	27,378,330
Feb 6, 2026	17.49	17.89	17.31	17.53	17.53	0.34%	25,630,560
Feb 5, 2026	17.50	17.85	17.27	17.47	17.47	-2.89%	29,501,980
Feb 4, 2026	18.00	18.23	17.77	17.99	17.99	-0.94%	24,255,800
Feb 3, 2026	17.74	18.21	17.51	18.16	18.16	3.65%	30,655,320
Feb 2, 2026	17.90	18.16	17.50	17.52	17.52	-2.94%	28,902,792
Jan 30, 2026	18.02	18.20	17.38	18.05	18.05	-0.61%	40,474,339
Jan 29, 2026	18.28	18.77	18.02	18.16	18.16	-1.52%	35,489,474
Jan 28, 2026	18.90	18.95	18.30	18.44	18.44	-3.10%	41,101,350
Jan 27, 2026	19.01	19.17	18.38	19.03	19.03	0.63%	52,802,720
Jan 26, 2026	20.00	20.01	18.76	18.91	18.91	-4.49%	73,838,860
Jan 23, 2026	19.20	20.18	19.11	19.80	19.80	4.05%	83,902,670
Jan 22, 2026	18.52	19.14	18.42	19.03	19.03	2.75%	53,491,630
Jan 21, 2026	18.28	18.82	18.20	18.52	18.52	-0.11%	35,776,467
Jan 20, 2026	19.00	19.15	18.19	18.54	18.54	-2.42%	57,448,876