Shanghai Pret Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.43	10.49	9.96	10.35	10.35	-1.15%	23,475,303
Jul 8, 2026	10.94	10.95	10.45	10.47	10.47	-4.47%	19,306,925
Jul 7, 2026	11.50	11.75	10.89	10.96	10.96	-4.20%	20,375,136
Jul 6, 2026	12.08	12.14	11.42	11.44	11.44	-4.98%	20,050,361
Jul 3, 2026	11.97	12.24	11.83	12.04	12.04	0.67%	19,699,833
Jul 2, 2026	12.02	12.43	11.87	11.96	11.96	-1.73%	19,972,600
Jul 1, 2026	12.14	12.50	11.92	12.17	12.17	0.83%	23,012,267
Jun 30, 2026	11.72	12.21	11.50	12.07	12.07	3.34%	17,133,864
Jun 29, 2026	12.08	12.26	11.49	11.68	11.68	-2.83%	23,043,206
Jun 26, 2026	12.49	12.54	12.02	12.02	12.02	-4.91%	21,701,755
Jun 25, 2026	12.80	12.91	12.41	12.64	12.64	-1.63%	22,468,474
Jun 24, 2026	13.01	13.14	12.66	12.85	12.85	-1.23%	21,818,616
Jun 23, 2026	12.81	13.35	12.79	13.01	13.01	0.39%	29,122,364
Jun 22, 2026	13.03	13.13	12.40	12.96	12.96	-1.07%	34,308,041
Jun 18, 2026	13.17	13.45	13.06	13.10	13.10	-0.61%	21,189,053
Jun 17, 2026	12.96	13.42	12.90	13.18	13.18	0.84%	22,612,132
Jun 16, 2026	12.87	13.41	12.78	13.07	13.07	2.11%	32,486,139
Jun 15, 2026	12.28	12.87	12.13	12.80	12.80	6.22%	31,372,308
Jun 12, 2026	11.79	12.37	11.71	12.05	12.05	3.48%	23,627,008
Jun 11, 2026	11.85	12.05	11.58	11.70	11.65	-2.17%	14,737,731
Jun 10, 2026	11.81	12.18	11.76	11.96	11.90	-0.25%	23,177,930
Jun 9, 2026	11.79	12.04	11.70	11.99	11.93	3.45%	21,392,698
Jun 8, 2026	12.00	12.18	11.45	11.59	11.54	-5.08%	23,003,950
Jun 5, 2026	11.87	12.49	11.61	12.21	12.15	3.04%	27,008,350
Jun 4, 2026	12.02	12.14	11.80	11.85	11.79	-2.47%	15,989,170
Jun 3, 2026	12.25	12.37	12.03	12.15	12.09	-0.82%	14,668,750
Jun 2, 2026	12.38	12.55	12.00	12.25	12.19	-0.73%	16,793,950
Jun 1, 2026	12.29	12.54	12.29	12.34	12.28	0.33%	14,624,450
May 29, 2026	13.00	13.06	12.26	12.30	12.24	-5.31%	21,016,210
May 28, 2026	12.90	13.06	12.67	12.99	12.93	0.70%	15,857,180
May 27, 2026	13.35	13.44	12.83	12.90	12.84	-3.52%	18,879,430
May 26, 2026	13.37	13.48	13.18	13.37	13.31	-0.30%	19,017,790
May 25, 2026	13.60	13.73	13.32	13.41	13.35	-1.40%	17,047,690
May 22, 2026	13.50	13.68	13.33	13.60	13.54	1.42%	16,941,710
May 21, 2026	14.13	14.26	13.39	13.41	13.35	-4.35%	23,891,400
May 20, 2026	14.31	14.40	13.87	14.02	13.95	-3.24%	28,724,130
May 19, 2026	14.47	14.70	14.27	14.49	14.42	1.12%	19,075,400
May 18, 2026	14.25	14.56	13.95	14.33	14.26	-0.28%	23,767,050
May 15, 2026	14.45	14.72	14.23	14.37	14.30	-0.14%	24,546,880
May 14, 2026	15.36	15.36	14.38	14.39	14.32	-5.95%	34,870,000
May 13, 2026	15.28	15.49	15.22	15.30	15.23	-0.52%	23,980,940
May 12, 2026	15.75	15.89	15.25	15.38	15.31	-2.41%	27,557,160
May 11, 2026	16.00	16.20	15.59	15.76	15.69	0.25%	38,255,790
May 8, 2026	15.57	16.08	15.20	15.72	15.65	1.95%	45,359,600
May 7, 2026	15.24	15.48	15.03	15.42	15.35	1.65%	23,985,380
May 6, 2026	14.86	15.35	14.77	15.17	15.10	3.69%	39,538,110
Apr 30, 2026	14.93	15.25	14.46	14.63	14.56	-2.40%	32,842,490
Apr 29, 2026	14.80	15.07	14.47	14.99	14.92	0.07%	36,582,670
Apr 28, 2026	14.65	15.75	14.50	14.98	14.91	1.35%	61,412,300
Apr 27, 2026	15.51	15.83	14.78	14.78	14.71	-9.99%	49,491,920