Shanghai Pret Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	14.31	14.40	13.87	14.02	14.02	-3.24%	28,724,135
May 19, 2026	14.47	14.70	14.27	14.49	14.49	1.12%	19,075,400
May 18, 2026	14.25	14.56	13.95	14.33	14.33	-0.28%	23,767,050
May 15, 2026	14.45	14.72	14.23	14.37	14.37	-0.14%	24,546,880
May 14, 2026	15.36	15.36	14.38	14.39	14.39	-5.95%	34,870,000
May 13, 2026	15.28	15.49	15.22	15.30	15.30	-0.52%	23,980,940
May 12, 2026	15.75	15.89	15.25	15.38	15.38	-2.41%	27,557,160
May 11, 2026	16.00	16.20	15.59	15.76	15.76	0.25%	38,255,790
May 8, 2026	15.57	16.08	15.20	15.72	15.72	1.95%	45,359,600
May 7, 2026	15.24	15.48	15.03	15.42	15.42	1.65%	23,985,380
May 6, 2026	14.86	15.35	14.77	15.17	15.17	3.69%	39,538,110
Apr 30, 2026	14.93	15.25	14.46	14.63	14.63	-2.40%	32,842,490
Apr 29, 2026	14.80	15.07	14.47	14.99	14.99	0.07%	36,582,670
Apr 28, 2026	14.65	15.75	14.50	14.98	14.98	1.35%	61,412,300
Apr 27, 2026	15.51	15.83	14.78	14.78	14.78	-9.99%	49,491,920
Apr 24, 2026	16.68	16.87	16.33	16.42	16.42	-2.44%	40,084,530
Apr 23, 2026	17.26	17.42	16.72	16.83	16.83	-3.44%	47,714,400
Apr 22, 2026	17.28	17.70	17.20	17.43	17.43	1.75%	62,768,110
Apr 21, 2026	17.60	17.70	16.93	17.13	17.13	-1.04%	78,364,800
Apr 20, 2026	15.79	17.31	15.76	17.31	17.31	9.97%	67,035,870
Apr 17, 2026	15.42	15.95	15.35	15.74	15.74	1.42%	25,549,970
Apr 16, 2026	15.39	15.56	15.22	15.52	15.52	1.77%	16,972,610
Apr 15, 2026	15.70	15.77	15.23	15.25	15.25	-1.80%	19,193,600
Apr 14, 2026	15.36	15.54	15.23	15.53	15.53	1.70%	20,043,430
Apr 13, 2026	15.27	15.40	15.14	15.27	15.27	-0.84%	13,736,310
Apr 10, 2026	15.40	15.63	15.35	15.40	15.40	0.85%	13,864,330
Apr 9, 2026	15.35	15.53	15.24	15.27	15.27	-1.48%	14,530,540
Apr 8, 2026	15.42	15.55	15.31	15.50	15.50	4.24%	20,429,330
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%	16,270,830
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%	24,731,500
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