Shanghai Pret Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	16.68	16.87	16.33	16.42	16.34	-2.44%	40,084,530
Apr 23, 2026	17.26	17.42	16.72	16.83	16.75	-3.44%	47,714,400
Apr 22, 2026	17.28	17.70	17.20	17.43	17.35	1.75%	62,768,110
Apr 21, 2026	17.60	17.70	16.93	17.13	17.05	-1.04%	78,364,800
Apr 20, 2026	15.79	17.31	15.76	17.31	17.23	9.97%	67,035,870
Apr 17, 2026	15.42	15.95	15.35	15.74	15.67	1.42%	25,549,970
Apr 16, 2026	15.39	15.56	15.22	15.52	15.45	1.77%	16,972,610
Apr 15, 2026	15.70	15.77	15.23	15.25	15.18	-1.80%	19,193,600
Apr 14, 2026	15.36	15.54	15.23	15.53	15.46	1.70%	20,043,430
Apr 13, 2026	15.27	15.40	15.14	15.27	15.20	-0.84%	13,736,310
Apr 10, 2026	15.40	15.63	15.35	15.40	15.33	0.85%	13,864,330
Apr 9, 2026	15.35	15.53	15.24	15.27	15.20	-1.48%	14,530,540
Apr 8, 2026	15.42	15.55	15.31	15.50	15.43	4.24%	20,429,330
Apr 7, 2026	14.80	15.02	14.74	14.87	14.80	1.50%	9,584,113
Apr 3, 2026	14.95	15.01	14.60	14.65	14.58	-2.01%	10,205,200