Shanghai Pret Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.30	9.30	8.73	8.91	-	-	4,641,821
Aug 20, 2026	8.98	8.98	8.85	8.91	8.91	1.25%	11,106,434
Aug 19, 2026	9.24	9.32	8.79	8.80	8.80	-5.58%	20,510,249
Aug 18, 2026	9.53	9.55	9.25	9.32	9.32	-2.10%	16,566,300
Aug 17, 2026	9.30	9.54	9.23	9.52	9.52	2.48%	17,719,599
Aug 14, 2026	9.30	9.35	9.19	9.29	9.29	0.11%	11,975,261
Aug 13, 2026	9.51	9.58	9.26	9.28	9.28	-1.90%	14,622,489
Aug 12, 2026	9.38	9.55	9.35	9.46	9.46	0.85%	12,339,516
Aug 11, 2026	9.46	9.49	9.29	9.38	9.38	-1.16%	12,526,300
Aug 10, 2026	9.46	9.55	9.32	9.49	9.49	0.96%	15,084,400
Aug 7, 2026	9.32	9.41	9.12	9.40	9.40	0.97%	18,014,989
Aug 6, 2026	9.45	9.48	9.21	9.31	9.31	-1.48%	18,647,699
Aug 5, 2026	9.39	9.56	9.36	9.45	9.45	0.75%	20,130,462
Aug 4, 2026	9.26	9.47	9.26	9.38	9.38	1.52%	18,979,877
Aug 3, 2026	9.00	9.28	8.98	9.24	9.24	1.54%	20,207,288
Jul 31, 2026	8.94	9.12	8.94	9.10	9.10	2.71%	27,507,252
Jul 30, 2026	8.89	9.04	8.77	8.86	8.86	-0.78%	25,257,889
Jul 29, 2026	8.72	9.00	8.46	8.93	8.93	2.41%	32,761,683
Jul 28, 2026	8.60	8.92	8.57	8.72	8.72	0.69%	32,065,097
Jul 27, 2026	8.25	8.69	8.10	8.66	8.66	4.97%	35,945,269
Jul 24, 2026	8.85	8.88	8.18	8.25	8.25	-5.28%	35,326,280
Jul 23, 2026	8.50	8.72	8.45	8.71	8.71	1.99%	23,276,860
Jul 22, 2026	8.76	8.86	8.53	8.54	8.54	-3.72%	22,413,110
Jul 21, 2026	8.70	8.97	8.44	8.87	8.87	1.60%	22,977,690
Jul 20, 2026	9.01	9.20	8.52	8.73	8.73	-2.89%	23,933,386
Jul 17, 2026	9.53	9.60	8.99	8.99	8.99	-5.47%	20,611,199
Jul 16, 2026	9.60	9.80	9.46	9.51	9.51	-1.65%	15,101,400
Jul 15, 2026	9.69	9.87	9.46	9.67	9.67	-0.10%	16,734,447
Jul 14, 2026	9.60	9.76	9.36	9.68	9.68	0.31%	18,965,593
Jul 13, 2026	10.40	10.41	9.63	9.65	9.65	-7.92%	25,572,479
Jul 10, 2026	10.30	11.02	10.21	10.48	10.48	1.26%	27,567,936
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