Shanghai Pret Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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