Shanghai Pret Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	13.51	14.42	13.51	14.42	14.42	9.99%	28,486,750
Dec 23, 2025	12.73	13.21	12.66	13.11	13.11	3.07%	20,250,633
Dec 22, 2025	12.60	12.80	12.59	12.72	12.72	0.95%	7,214,386
Dec 19, 2025	12.47	12.71	12.44	12.60	12.60	1.37%	9,283,611
Dec 18, 2025	12.33	12.66	12.28	12.43	12.43	0.73%	9,305,559
Dec 17, 2025	12.13	12.39	11.97	12.34	12.34	2.24%	10,261,950
Dec 16, 2025	12.35	12.38	12.01	12.07	12.07	-2.35%	8,441,103
Dec 15, 2025	12.42	12.55	12.32	12.36	12.36	-0.48%	7,538,034
Dec 12, 2025	12.43	12.50	12.32	12.42	12.42	0.40%	5,801,878
Dec 11, 2025	12.60	12.61	12.35	12.37	12.37	-1.51%	6,573,300
Dec 10, 2025	12.55	12.68	12.42	12.56	12.56	0.16%	7,882,621
Dec 9, 2025	12.68	12.72	12.51	12.54	12.54	-1.18%	6,045,240
Dec 8, 2025	12.73	12.88	12.65	12.69	12.69	-0.24%	8,707,782
Dec 5, 2025	12.60	12.79	12.40	12.72	12.72	0.95%	6,961,149
Dec 4, 2025	12.66	12.71	12.45	12.60	12.60	-0.08%	5,057,971
Dec 3, 2025	12.81	12.88	12.54	12.61	12.61	-1.41%	6,474,784
Dec 2, 2025	12.94	13.03	12.72	12.79	12.79	-1.77%	9,422,158
Dec 1, 2025	12.75	13.11	12.75	13.02	13.02	2.92%	15,747,590
Nov 28, 2025	12.51	12.69	12.47	12.65	12.65	0.96%	5,444,660
Nov 27, 2025	12.42	12.72	12.40	12.53	12.53	0.97%	8,651,928
Nov 26, 2025	12.77	12.77	12.40	12.41	12.41	-2.74%	8,806,700
Nov 25, 2025	12.53	13.00	12.47	12.76	12.76	2.41%	13,298,160
Nov 24, 2025	12.38	12.65	12.17	12.46	12.46	1.63%	12,490,400
Nov 21, 2025	13.05	13.19	12.26	12.26	12.26	-7.12%	23,525,370
Nov 20, 2025	13.57	13.68	13.06	13.20	13.20	-1.93%	13,932,280
Nov 19, 2025	13.78	14.04	13.34	13.46	13.46	-2.32%	13,379,030
Nov 18, 2025	14.00	14.35	13.65	13.78	13.78	-1.57%	16,818,720
Nov 17, 2025	14.19	14.45	13.87	14.00	14.00	-1.69%	16,593,850
Nov 14, 2025	14.37	14.63	14.23	14.24	14.24	-1.45%	20,292,510
Nov 13, 2025	14.00	14.69	13.86	14.45	14.45	2.85%	33,854,400
Nov 12, 2025	13.27	14.13	13.27	14.05	14.05	5.80%	38,490,480
Nov 11, 2025	13.31	13.47	13.23	13.28	13.28	0.45%	8,760,183
Nov 10, 2025	13.28	13.50	13.10	13.22	13.22	0.15%	13,576,850
Nov 7, 2025	13.00	13.49	12.91	13.20	13.20	1.77%	13,113,700
Nov 6, 2025	12.94	13.09	12.86	12.97	12.97	0.08%	8,311,387
Nov 5, 2025	12.50	13.08	12.50	12.96	12.96	2.21%	14,981,200
Nov 4, 2025	13.12	13.18	12.58	12.68	12.68	-3.72%	16,642,480
Nov 3, 2025	13.41	13.49	12.92	13.17	13.17	-2.08%	14,592,220
Oct 31, 2025	13.44	13.87	13.44	13.45	13.45	-0.15%	13,737,340
Oct 30, 2025	13.60	13.75	13.37	13.47	13.47	-1.54%	12,947,010
Oct 29, 2025	13.49	13.70	13.34	13.68	13.68	1.63%	12,578,320
Oct 28, 2025	13.51	13.63	13.37	13.46	13.46	-1.32%	12,683,350
Oct 27, 2025	13.44	13.68	13.40	13.64	13.64	3.10%	18,179,670