Shanghai Pret Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	18.80	19.31	18.66	19.00	19.00	0.74%	42,253,020
Jan 16, 2026	19.35	19.43	18.75	18.86	18.86	-1.51%	62,885,200
Jan 15, 2026	19.20	19.85	18.80	19.15	19.15	-1.49%	81,805,790
Jan 14, 2026	20.00	20.79	19.36	19.44	19.44	-9.62%	171,603,200
Jan 13, 2026	23.00	23.00	21.51	21.51	21.51	-10.00%	63,052,450
Jan 12, 2026	22.80	24.28	22.07	23.90	23.90	4.82%	226,247,100
Jan 9, 2026	25.00	25.66	22.61	22.80	22.80	-2.65%	280,124,800
Jan 8, 2026	23.42	23.42	23.42	23.42	23.42	10.00%	18,140,020
Jan 7, 2026	21.29	21.29	21.29	21.29	21.29	10.03%	19,155,727
Jan 6, 2026	19.35	19.35	19.35	19.35	19.35	10.01%	27,118,263
Jan 5, 2026	16.70	17.59	16.48	17.59	17.59	10.01%	78,288,860
Dec 31, 2025	15.50	16.24	15.40	15.99	15.99	2.37%	39,298,770
Dec 30, 2025	15.19	15.85	15.19	15.62	15.62	1.30%	47,733,830
Dec 29, 2025	15.66	15.91	15.34	15.42	15.42	4.12%	61,744,040
Dec 26, 2025	14.64	15.00	14.56	14.81	14.81	1.16%	44,200,003
Dec 25, 2025	14.36	14.92	13.93	14.64	14.64	1.53%	61,531,250