Shanghai Pret Composites Co., Ltd. (SHE:002324)
China · Delayed Price · Currency is CNY 8.28
+0.20 (2.48%)
Oct 23, 2026, 3:04 PM CST
Shanghai Pret Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.10 | 8.30 | 7.70 | 8.28 | 8.28 | 2.48% | 21,311,944 |
| Oct 22, 2026 | 8.22 | 8.29 | 8.08 | 8.08 | 8.08 | -1.46% | 11,797,696 |
| Oct 21, 2026 | 8.32 | 8.42 | 8.20 | 8.20 | 8.20 | -1.20% | 12,251,590 |
| Oct 20, 2026 | 8.03 | 8.38 | 8.03 | 8.30 | 8.30 | 2.98% | 18,310,954 |
| Oct 19, 2026 | 7.92 | 8.11 | 7.91 | 8.06 | 8.06 | 0.37% | 11,986,300 |
| Oct 16, 2026 | 8.10 | 8.16 | 7.82 | 8.03 | 8.03 | 0.75% | 18,429,743 |
| Oct 15, 2026 | 7.91 | 8.07 | 7.88 | 7.97 | 7.97 | -2.57% | 18,874,425 |
| Oct 14, 2026 | 8.38 | 8.46 | 8.16 | 8.18 | 8.18 | -2.85% | 15,068,236 |
| Oct 13, 2026 | 8.40 | 8.51 | 8.17 | 8.42 | 8.42 | -1.41% | 22,485,030 |
| Oct 12, 2026 | 8.68 | 8.76 | 8.47 | 8.54 | 8.54 | -2.29% | 19,200,224 |
| Oct 9, 2026 | 8.70 | 8.83 | 8.36 | 8.74 | 8.74 | - | 30,402,906 |
| Oct 8, 2026 | 8.89 | 9.04 | 8.66 | 8.74 | 8.74 | -0.46% | 20,580,280 |
| Sep 30, 2026 | 8.85 | 8.98 | 8.76 | 8.78 | 8.78 | -0.79% | 10,636,672 |
| Sep 29, 2026 | 8.65 | 8.90 | 8.60 | 8.85 | 8.85 | 2.08% | 15,704,320 |
| Sep 28, 2026 | 8.95 | 8.95 | 8.57 | 8.67 | 8.67 | -3.56% | 18,669,480 |
| Sep 24, 2026 | 9.10 | 9.30 | 8.97 | 8.99 | 8.99 | -1.53% | 18,101,200 |
| Sep 23, 2026 | 9.18 | 9.23 | 9.09 | 9.13 | 9.13 | -0.65% | 10,063,495 |
| Sep 22, 2026 | 9.22 | 9.28 | 9.08 | 9.19 | 9.19 | -0.22% | 18,116,200 |
| Sep 21, 2026 | 9.20 | 9.29 | 9.17 | 9.21 | 9.21 | 0.33% | 14,046,977 |
| Sep 18, 2026 | 9.22 | 9.29 | 9.14 | 9.18 | 9.18 | 0.66% | 14,874,712 |
| Sep 17, 2026 | 9.10 | 9.24 | 9.03 | 9.12 | 9.12 | -0.33% | 16,640,433 |
| Sep 16, 2026 | 9.06 | 9.23 | 8.89 | 9.15 | 9.15 | 0.88% | 16,837,077 |
| Sep 15, 2026 | 8.93 | 9.22 | 8.91 | 9.07 | 9.07 | 1.34% | 20,971,559 |
| Sep 14, 2026 | 8.84 | 9.00 | 8.78 | 8.95 | 8.95 | 0.56% | 16,298,061 |
| Sep 11, 2026 | 9.06 | 9.07 | 8.70 | 8.90 | 8.90 | -2.84% | 28,118,559 |
| Sep 10, 2026 | 9.34 | 9.37 | 9.15 | 9.16 | 9.16 | -2.97% | 23,002,390 |
| Sep 9, 2026 | 9.67 | 9.73 | 9.40 | 9.44 | 9.44 | -2.98% | 36,704,994 |
| Sep 8, 2026 | 9.35 | 9.80 | 9.23 | 9.73 | 9.73 | 3.07% | 59,337,950 |
| Sep 7, 2026 | 9.03 | 9.70 | 8.97 | 9.44 | 9.44 | 4.77% | 42,691,480 |
| Sep 4, 2026 | 9.13 | 9.25 | 8.95 | 9.01 | 9.01 | -0.88% | 16,029,183 |
| Sep 3, 2026 | 9.31 | 9.37 | 9.05 | 9.09 | 9.09 | -2.05% | 17,804,479 |
| Sep 2, 2026 | 9.26 | 9.33 | 9.13 | 9.28 | 9.28 | -0.54% | 15,125,038 |
| Sep 1, 2026 | 9.43 | 9.44 | 9.25 | 9.33 | 9.33 | -0.85% | 18,846,351 |
| Aug 31, 2026 | 9.58 | 9.58 | 9.28 | 9.41 | 9.41 | -2.49% | 32,031,820 |
| Aug 28, 2026 | 9.16 | 9.85 | 9.16 | 9.65 | 9.65 | 4.89% | 42,322,047 |
| Aug 27, 2026 | 8.98 | 9.20 | 8.93 | 9.20 | 9.20 | 2.11% | 14,546,100 |
| Aug 26, 2026 | 9.03 | 9.13 | 8.89 | 9.01 | 9.01 | 0.33% | 12,119,182 |
| Aug 25, 2026 | 8.93 | 9.04 | 8.72 | 8.98 | 8.98 | 0.34% | 16,840,014 |
| Aug 24, 2026 | 8.94 | 9.15 | 8.85 | 8.95 | 8.95 | -0.22% | 12,858,000 |
| Aug 21, 2026 | 8.88 | 9.00 | 8.73 | 8.97 | 8.97 | 0.67% | 12,154,421 |
| 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 |