Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.13	37.66	36.31	36.61	36.61	-1.85%	36,555,010
Apr 27, 2026	37.92	38.00	36.80	37.30	37.30	-1.64%	32,606,430
Apr 24, 2026	38.50	38.70	36.85	37.92	37.92	-2.29%	48,520,560
Apr 23, 2026	39.15	40.10	38.38	38.81	38.81	-1.92%	46,142,910
Apr 22, 2026	37.95	39.72	37.67	39.57	39.57	3.91%	61,300,400
Apr 21, 2026	39.26	39.38	37.40	38.08	38.08	-3.52%	58,270,110
Apr 20, 2026	39.76	40.22	38.68	39.47	39.47	-3.52%	77,491,380
Apr 17, 2026	41.25	41.70	40.69	40.91	40.91	-2.78%	64,419,120
Apr 16, 2026	40.95	42.62	40.60	42.08	42.08	4.42%	87,139,240
Apr 15, 2026	41.30	41.30	40.00	40.30	40.30	-2.16%	64,229,190
Apr 14, 2026	40.94	41.62	40.30	41.19	41.19	2.49%	81,346,940
Apr 13, 2026	38.91	40.78	38.90	40.19	40.19	0.88%	64,397,985
Apr 10, 2026	39.55	40.33	38.81	39.84	39.84	2.15%	80,827,200
Apr 9, 2026	38.98	39.69	38.61	39.00	39.00	-0.64%	83,546,410
Apr 8, 2026	36.77	39.25	36.70	39.25	39.25	10.01%	85,620,930
Apr 7, 2026	36.65	37.00	35.60	35.68	35.68	-2.65%	39,900,930
Apr 3, 2026	37.00	37.80	35.87	36.65	36.65	0.52%	48,126,302
Apr 2, 2026	38.05	38.10	36.31	36.46	36.46	-5.96%	52,409,100
Apr 1, 2026	39.16	39.57	38.29	38.77	38.77	1.15%	66,360,850
Mar 31, 2026	38.30	39.32	37.95	38.33	38.33	0.08%	57,489,950
Mar 30, 2026	36.35	38.84	35.74	38.30	38.30	2.54%	61,669,000
Mar 27, 2026	36.31	37.96	35.97	37.35	37.35	0.19%	41,909,810
Mar 26, 2026	37.92	38.77	37.05	37.28	37.28	-2.66%	51,193,150
Mar 25, 2026	36.47	39.07	36.47	38.30	38.30	5.31%	78,800,229
Mar 24, 2026	36.01	36.67	34.66	36.37	36.37	3.03%	60,546,440
Mar 23, 2026	35.63	37.02	35.02	35.30	35.30	-4.62%	55,459,230
Mar 20, 2026	39.57	39.80	37.00	37.01	37.01	-6.49%	78,546,710
Mar 19, 2026	38.25	40.56	38.00	39.58	39.58	2.17%	129,995,500
Mar 18, 2026	35.80	38.74	35.33	38.74	38.74	9.99%	73,446,600
Mar 17, 2026	36.26	36.55	35.18	35.22	35.22	-1.62%	35,077,420
Mar 16, 2026	35.57	35.84	34.28	35.80	35.80	0.79%	38,385,230
Mar 13, 2026	37.50	37.50	35.37	35.52	35.52	-6.11%	48,396,487
Mar 12, 2026	38.68	38.98	37.45	37.83	37.83	-2.07%	41,992,524
Mar 11, 2026	39.00	39.48	38.50	38.63	38.63	-2.38%	53,894,650
Mar 10, 2026	38.60	39.69	37.82	39.57	39.57	4.05%	84,891,104
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