Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.99	38.41	35.10	38.03	38.03	4.33%	74,705,760
Mar 6, 2026	36.00	36.68	35.61	36.45	36.45	-0.25%	33,934,430
Mar 5, 2026	37.15	37.36	36.04	36.54	36.54	0.72%	49,404,960
Mar 4, 2026	35.10	37.17	35.10	36.28	36.28	1.20%	38,434,450
Mar 3, 2026	39.18	39.25	35.62	35.85	35.85	-8.78%	70,234,060
Mar 2, 2026	39.39	40.50	38.83	39.30	39.30	-5.05%	66,401,250
Feb 27, 2026	38.98	42.74	38.81	41.39	41.39	4.02%	87,379,766
Feb 26, 2026	38.69	41.00	38.60	39.79	39.79	3.59%	88,549,668
Feb 25, 2026	39.03	39.44	38.20	38.41	38.41	-1.46%	60,338,080
Feb 24, 2026	42.88	42.88	38.60	38.98	38.98	-8.93%	90,200,980
Feb 13, 2026	43.00	45.12	42.51	42.80	42.80	-1.68%	89,985,120
Feb 12, 2026	43.99	44.99	42.85	43.53	43.53	3.64%	110,030,900
Feb 11, 2026	41.03	43.88	41.03	42.00	42.00	0.24%	128,083,300
Feb 10, 2026	39.21	43.50	38.86	41.90	41.90	5.94%	155,663,200
Feb 9, 2026	41.16	41.41	39.30	39.55	39.55	1.00%	141,866,800
Feb 6, 2026	34.90	39.16	34.23	39.16	39.16	10.00%	104,285,300
Feb 5, 2026	34.82	36.28	34.50	35.60	35.60	-1.44%	46,160,150
Feb 4, 2026	38.50	38.50	35.60	36.12	36.12	-8.26%	81,101,690
Feb 3, 2026	38.10	39.37	37.45	39.37	39.37	3.91%	88,664,760
Feb 2, 2026	37.20	39.73	36.70	37.89	37.89	0.85%	83,689,370
Jan 30, 2026	38.30	39.90	37.21	37.57	37.57	2.04%	81,128,460
Jan 29, 2026	36.00	38.33	34.85	36.82	36.82	-	81,702,770
Jan 28, 2026	37.55	38.30	36.59	36.82	36.82	-1.97%	66,907,650
Jan 27, 2026	36.97	38.10	36.21	37.56	37.56	2.34%	88,467,830
Jan 26, 2026	35.94	37.40	35.29	36.70	36.70	4.77%	84,271,890
Jan 23, 2026	36.13	36.13	34.90	35.03	35.03	1.39%	54,399,790
Jan 22, 2026	34.21	34.85	33.89	34.55	34.55	2.16%	38,341,370
Jan 21, 2026	33.18	34.38	33.18	33.82	33.82	0.48%	31,606,710
Jan 20, 2026	34.58	34.86	33.22	33.66	33.66	-1.75%	38,202,000
Jan 19, 2026	34.51	35.27	34.20	34.26	34.26	-3.68%	52,217,750
Jan 16, 2026	36.41	38.13	35.57	35.57	35.57	-6.84%	101,620,100
Jan 15, 2026	40.00	41.60	37.37	38.18	38.18	-0.88%	158,983,800
Jan 14, 2026	35.90	38.52	35.90	38.52	38.52	9.99%	126,544,100
Jan 13, 2026	37.98	37.99	34.87	35.02	35.02	-1.99%	78,815,650
Jan 12, 2026	35.52	36.62	34.14	35.73	35.73	3.63%	83,153,560
Jan 9, 2026	33.40	34.85	33.40	34.48	34.48	5.35%	70,167,101
Jan 8, 2026	32.73	33.54	32.56	32.73	32.73	-0.97%	46,854,440
Jan 7, 2026	31.94	33.66	31.50	33.05	33.05	3.80%	61,494,910
Jan 6, 2026	31.63	32.19	31.28	31.84	31.84	1.11%	38,001,052
Jan 5, 2026	30.70	31.49	30.52	31.49	31.49	3.48%	32,459,123
Dec 31, 2025	30.18	30.99	30.11	30.43	30.43	1.10%	26,681,718
Dec 30, 2025	30.10	30.37	29.93	30.10	30.10	-0.66%	18,521,180
Dec 29, 2025	30.08	30.70	29.96	30.30	30.30	0.76%	26,035,100
Dec 26, 2025	30.20	30.36	29.90	30.07	30.07	-0.46%	20,877,040
Dec 25, 2025	30.00	30.33	29.90	30.21	30.21	0.60%	19,634,540
Dec 24, 2025	30.01	30.11	29.67	30.03	30.03	-0.43%	23,693,290
Dec 23, 2025	29.60	30.55	29.23	30.16	30.16	2.10%	37,324,840
Dec 22, 2025	29.28	29.78	29.22	29.54	29.54	1.16%	19,140,590
Dec 19, 2025	29.25	29.45	29.11	29.20	29.20	0.31%	15,439,080
Dec 18, 2025	29.21	29.71	29.06	29.11	29.11	-1.66%	15,359,530
Dec 17, 2025	29.12	29.74	28.97	29.60	29.60	1.61%	18,455,900
Dec 16, 2025	30.10	30.26	28.91	29.13	29.13	-3.77%	27,556,820
Dec 15, 2025	30.90	30.99	30.27	30.27	30.27	-3.10%	22,051,190
Dec 12, 2025	31.16	31.47	30.93	31.24	31.24	0.13%	20,755,760
Dec 11, 2025	32.20	32.28	31.17	31.20	31.20	-2.65%	23,237,660
Dec 10, 2025	32.50	32.50	31.71	32.05	32.05	-1.60%	27,371,320
Dec 9, 2025	32.62	33.96	32.30	32.57	32.57	0.96%	49,225,810
Dec 8, 2025	31.98	32.45	31.84	32.26	32.26	1.35%	28,732,740
Dec 5, 2025	31.80	32.13	31.14	31.83	31.83	0.22%	22,562,680
Dec 4, 2025	31.51	32.08	31.40	31.76	31.76	-0.06%	26,861,240
Dec 3, 2025	33.04	33.26	31.70	31.78	31.78	-4.54%	39,268,190
Dec 2, 2025	34.26	34.35	33.20	33.29	33.29	-2.72%	33,735,590
Dec 1, 2025	34.09	34.70	33.30	34.22	34.22	-4.12%	58,574,750
Nov 28, 2025	35.86	36.58	35.30	35.69	35.69	-0.11%	48,748,273
Nov 27, 2025	36.00	37.03	35.35	35.73	35.73	-1.60%	72,160,979
Nov 26, 2025	36.46	38.60	36.22	36.31	36.31	-0.44%	115,818,100
Nov 25, 2025	35.48	36.96	35.22	36.47	36.47	3.58%	113,745,800
Nov 24, 2025	32.81	35.21	31.50	35.21	35.21	10.00%	82,499,530
Nov 21, 2025	33.80	34.42	32.00	32.01	32.01	-7.83%	46,892,540
Nov 20, 2025	34.23	35.58	33.50	34.73	34.73	0.81%	55,144,140
Nov 19, 2025	35.98	35.98	34.04	34.45	34.45	-3.99%	58,008,630
Nov 18, 2025	35.10	36.98	34.15	35.88	35.86	2.25%	90,304,230
Nov 17, 2025	32.71	36.00	32.30	35.09	35.07	5.50%	86,990,110
Nov 14, 2025	33.15	35.50	32.90	33.26	33.24	0.33%	97,763,300
Nov 13, 2025	30.14	33.15	29.89	33.15	33.13	9.99%	40,580,530
Nov 12, 2025	30.71	30.71	29.72	30.14	30.12	-1.86%	19,782,820
Nov 11, 2025	31.65	31.74	30.70	30.71	30.69	-2.72%	19,233,200
Nov 10, 2025	31.40	32.12	31.33	31.57	31.55	-0.79%	17,826,190
Nov 7, 2025	31.39	33.45	31.09	31.82	31.80	0.09%	31,458,420
Nov 6, 2025	31.32	31.92	31.32	31.79	31.77	1.50%	16,325,580
Nov 5, 2025	31.50	31.79	30.81	31.32	31.30	-2.40%	24,618,140
Nov 4, 2025	33.15	33.17	31.80	32.09	32.07	-3.75%	28,930,980
Nov 3, 2025	33.12	33.37	32.54	33.34	33.32	0.51%	21,234,750
Oct 31, 2025	32.40	33.59	32.40	33.17	33.15	1.72%	28,847,000
Oct 30, 2025	33.70	33.75	32.60	32.61	32.59	-2.95%	28,317,390
Oct 29, 2025	33.22	33.60	33.00	33.60	33.58	1.05%	25,066,760
Oct 28, 2025	33.37	33.85	32.88	33.25	33.23	-0.42%	27,268,420
Oct 27, 2025	33.98	33.98	32.89	33.39	33.37	-0.36%	33,115,750
Oct 24, 2025	32.95	33.60	32.82	33.51	33.49	2.48%	24,249,600
Oct 23, 2025	32.63	32.84	31.98	32.70	32.68	-0.61%	18,237,670
Oct 22, 2025	33.07	33.38	32.81	32.90	32.88	-1.76%	17,584,470
Oct 21, 2025	32.88	33.59	32.39	33.49	33.47	3.14%	30,233,310
Oct 20, 2025	32.35	32.98	32.19	32.47	32.45	1.44%	21,715,280
Oct 17, 2025	33.79	33.79	31.96	32.01	31.99	-4.13%	25,584,500
Oct 16, 2025	33.75	33.88	33.20	33.39	33.37	-1.24%	21,602,810
Oct 15, 2025	33.08	33.83	32.63	33.81	33.79	2.33%	27,666,880
Oct 14, 2025	34.51	34.85	32.71	33.04	33.02	-2.94%	38,996,880
Oct 13, 2025	33.00	34.45	33.00	34.04	34.02	-2.41%	31,911,470
Oct 10, 2025	36.09	36.12	34.63	34.88	34.86	-4.41%	48,114,560
Oct 9, 2025	36.02	37.20	36.02	36.49	36.47	-0.33%	50,512,170