Shanghai Pret Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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