Shanghai CEO Technology Co., Ltd. (SHA:688335)
China
· Delayed Price · Currency is CNY 31.24
-0.71 (-2.22%)
Apr 29, 2026, 3:00 PM CST
Shanghai CEO Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.94 | 32.09 | 31.11 | 31.24 | 31.24 | -2.22% | 3,113,231 |
| Apr 28, 2026 | 33.50 | 33.52 | 31.68 | 31.95 | 31.95 | -4.88% | 2,847,667 |
| Apr 27, 2026 | 32.76 | 33.66 | 30.60 | 33.59 | 33.59 | 1.27% | 3,862,182 |
| Apr 24, 2026 | 34.93 | 34.93 | 32.81 | 33.17 | 33.17 | -3.13% | 2,300,029 |
| Apr 23, 2026 | 35.10 | 36.18 | 34.06 | 34.24 | 34.24 | -1.33% | 3,452,936 |
| Apr 22, 2026 | 32.06 | 34.77 | 31.69 | 34.70 | 34.70 | 7.56% | 3,869,258 |
| Apr 21, 2026 | 31.62 | 32.99 | 31.62 | 32.26 | 32.26 | 1.26% | 2,671,437 |
| Apr 20, 2026 | 34.15 | 34.30 | 31.13 | 31.86 | 31.86 | -6.71% | 5,098,132 |
| Apr 17, 2026 | 34.00 | 34.39 | 32.90 | 34.15 | 34.15 | -0.67% | 3,933,513 |
| Apr 16, 2026 | 34.51 | 34.70 | 34.00 | 34.38 | 34.38 | -0.38% | 1,732,590 |
| Apr 15, 2026 | 34.80 | 35.58 | 34.37 | 34.51 | 34.51 | -0.52% | 1,595,186 |
| Apr 14, 2026 | 35.00 | 35.44 | 34.31 | 34.69 | 34.69 | -0.09% | 1,587,929 |
| Apr 13, 2026 | 35.62 | 35.99 | 34.51 | 34.72 | 34.72 | -2.53% | 1,932,570 |
| Apr 10, 2026 | 36.32 | 37.20 | 35.60 | 35.62 | 35.62 | -1.93% | 1,912,720 |
| Apr 9, 2026 | 35.75 | 37.09 | 35.36 | 36.32 | 36.32 | 0.06% | 2,130,280 |
| Apr 8, 2026 | 34.77 | 36.47 | 34.75 | 36.30 | 36.30 | 7.56% | 2,683,991 |
| Apr 7, 2026 | 33.19 | 33.98 | 33.00 | 33.75 | 33.75 | 2.15% | 1,346,834 |
| Apr 3, 2026 | 33.60 | 34.20 | 32.71 | 33.04 | 33.04 | -1.43% | 1,632,967 |
| Apr 2, 2026 | 34.50 | 34.80 | 33.20 | 33.52 | 33.52 | -3.68% | 1,646,739 |
| Apr 1, 2026 | 34.40 | 35.50 | 34.40 | 34.80 | 34.80 | 2.75% | 1,683,019 |
| Mar 31, 2026 | 35.46 | 35.46 | 33.70 | 33.87 | 33.87 | -3.20% | 2,266,780 |
| Mar 30, 2026 | 34.34 | 35.60 | 34.22 | 34.99 | 34.99 | 1.01% | 1,918,303 |
| Mar 27, 2026 | 34.33 | 35.25 | 34.00 | 34.64 | 34.64 | 0.26% | 1,781,726 |
| Mar 26, 2026 | 35.50 | 35.50 | 34.16 | 34.55 | 34.55 | -1.65% | 2,540,350 |
| Mar 25, 2026 | 36.26 | 36.28 | 35.00 | 35.13 | 35.13 | -3.46% | 3,837,138 |
| Mar 24, 2026 | 34.03 | 37.70 | 34.03 | 36.39 | 36.39 | 10.74% | 5,238,572 |
| Mar 23, 2026 | 34.69 | 36.01 | 32.68 | 32.86 | 32.86 | -8.37% | 3,412,276 |
| Mar 20, 2026 | 36.98 | 37.60 | 35.85 | 35.86 | 35.86 | -3.03% | 2,019,785 |
| Mar 19, 2026 | 38.36 | 38.47 | 36.70 | 36.98 | 36.98 | -3.92% | 2,546,301 |
| Mar 18, 2026 | 38.50 | 38.90 | 37.58 | 38.49 | 38.49 | 0.37% | 2,605,461 |
| Mar 17, 2026 | 41.50 | 42.60 | 38.34 | 38.35 | 38.35 | -6.49% | 4,534,293 |
| Mar 16, 2026 | 41.53 | 42.25 | 40.46 | 41.01 | 41.01 | -1.44% | 4,380,338 |
| Mar 13, 2026 | 39.81 | 43.88 | 39.40 | 41.61 | 41.61 | 5.08% | 7,638,510 |
| Mar 12, 2026 | 39.00 | 40.99 | 38.86 | 39.60 | 39.60 | 1.36% | 4,201,946 |
| Mar 11, 2026 | 40.70 | 40.71 | 38.80 | 39.07 | 39.07 | -3.67% | 4,283,078 |
| Mar 10, 2026 | 38.50 | 42.24 | 38.50 | 40.56 | 40.56 | 8.04% | 6,429,153 |
| Mar 9, 2026 | 37.20 | 37.90 | 36.40 | 37.54 | 37.54 | -0.03% | 2,195,439 |
| Mar 6, 2026 | 36.30 | 38.58 | 36.30 | 37.55 | 37.55 | 3.13% | 2,563,919 |
| Mar 5, 2026 | 36.30 | 36.95 | 35.70 | 36.41 | 36.41 | 1.73% | 2,213,933 |
| Mar 4, 2026 | 34.90 | 37.20 | 34.90 | 35.79 | 35.79 | -1.68% | 2,891,801 |
| Mar 3, 2026 | 38.88 | 39.28 | 36.40 | 36.40 | 36.40 | -6.19% | 4,221,287 |
| Mar 2, 2026 | 41.69 | 42.25 | 38.80 | 38.80 | 38.80 | -3.19% | 4,773,373 |
| Feb 27, 2026 | 38.60 | 41.63 | 38.60 | 40.08 | 40.08 | 4.62% | 4,934,194 |
| Feb 26, 2026 | 39.20 | 39.40 | 37.50 | 38.31 | 38.31 | -1.74% | 3,375,741 |
| Feb 25, 2026 | 38.80 | 40.60 | 38.80 | 38.99 | 38.99 | 0.10% | 3,397,493 |
| Feb 24, 2026 | 39.45 | 40.16 | 38.50 | 38.95 | 38.95 | -0.89% | 3,027,305 |
| Feb 13, 2026 | 39.10 | 40.34 | 38.50 | 39.30 | 39.30 | 0.56% | 2,265,126 |
| Feb 12, 2026 | 38.41 | 39.84 | 38.41 | 39.08 | 39.08 | 1.82% | 2,050,386 |
| Feb 11, 2026 | 38.90 | 39.69 | 38.18 | 38.38 | 38.38 | -2.76% | 2,259,898 |
| Feb 10, 2026 | 39.50 | 40.00 | 38.60 | 39.47 | 39.47 | -0.08% | 2,859,366 |
| Feb 9, 2026 | 39.40 | 39.90 | 38.05 | 39.50 | 39.50 | 0.97% | 4,711,463 |
| Feb 6, 2026 | 39.36 | 39.93 | 38.78 | 39.12 | 39.12 | -0.71% | 3,156,199 |
| Feb 5, 2026 | 41.79 | 42.31 | 38.91 | 39.40 | 39.40 | -6.86% | 6,325,991 |
| Feb 4, 2026 | 43.60 | 44.74 | 41.89 | 42.30 | 42.30 | -2.20% | 5,325,182 |
| Feb 3, 2026 | 41.52 | 43.77 | 40.28 | 43.25 | 43.25 | 1.67% | 9,030,151 |
| Feb 2, 2026 | 38.02 | 42.54 | 38.02 | 42.54 | 42.54 | 20.00% | 8,240,918 |
| Jan 30, 2026 | 35.50 | 36.19 | 34.04 | 35.45 | 35.45 | -0.98% | 3,898,331 |
| Jan 29, 2026 | 36.45 | 37.70 | 35.70 | 35.80 | 35.80 | -1.81% | 3,290,385 |
| Jan 28, 2026 | 36.42 | 37.60 | 35.30 | 36.46 | 36.46 | -1.46% | 5,953,825 |
| Jan 27, 2026 | 37.74 | 37.99 | 35.80 | 37.00 | 37.00 | -2.09% | 5,207,781 |
| Jan 26, 2026 | 38.54 | 39.60 | 37.10 | 37.79 | 37.79 | -2.93% | 5,019,205 |
| Jan 23, 2026 | 38.81 | 39.56 | 37.80 | 38.93 | 38.93 | 0.67% | 3,716,806 |
| Jan 22, 2026 | 39.33 | 42.24 | 38.00 | 38.67 | 38.67 | -2.72% | 4,734,985 |
| Jan 21, 2026 | 38.50 | 39.86 | 37.50 | 39.75 | 39.75 | 3.76% | 4,146,071 |
| Jan 20, 2026 | 38.90 | 39.80 | 36.20 | 38.31 | 38.31 | -2.54% | 5,175,078 |
| Jan 19, 2026 | 37.88 | 40.18 | 36.58 | 39.31 | 39.31 | 3.23% | 5,018,115 |
| Jan 16, 2026 | 37.66 | 39.48 | 37.42 | 38.08 | 38.08 | 1.36% | 5,023,332 |
| Jan 15, 2026 | 37.81 | 39.10 | 36.00 | 37.57 | 37.57 | -0.53% | 5,340,610 |
| Jan 14, 2026 | 36.90 | 39.88 | 36.50 | 37.77 | 37.77 | 0.59% | 6,641,711 |
| Jan 13, 2026 | 35.17 | 38.00 | 34.31 | 37.55 | 37.55 | 6.34% | 7,664,194 |
| Jan 12, 2026 | 30.40 | 36.20 | 30.40 | 35.31 | 35.31 | 16.23% | 9,741,176 |
| Jan 9, 2026 | 30.80 | 30.80 | 29.00 | 30.38 | 30.38 | -0.59% | 6,892,782 |
| Jan 8, 2026 | 31.78 | 31.98 | 30.50 | 30.56 | 30.56 | -5.21% | 6,730,335 |
| Jan 7, 2026 | 30.45 | 32.65 | 29.80 | 32.24 | 32.24 | 4.17% | 7,854,191 |
| Jan 6, 2026 | 28.25 | 31.40 | 28.11 | 30.95 | 30.95 | 9.17% | 8,205,176 |
| Jan 5, 2026 | 26.93 | 29.10 | 26.93 | 28.35 | 28.35 | 5.16% | 5,502,139 |
| Dec 31, 2025 | 26.78 | 27.16 | 26.02 | 26.96 | 26.96 | 0.63% | 3,326,601 |
| Dec 30, 2025 | 26.29 | 28.21 | 26.20 | 26.79 | 26.79 | -0.15% | 6,485,348 |
| Dec 29, 2025 | 24.42 | 27.67 | 24.20 | 26.83 | 26.83 | 12.59% | 10,071,215 |
| Dec 26, 2025 | 23.85 | 24.23 | 23.42 | 23.83 | 23.83 | 0.08% | 3,879,586 |
| Dec 25, 2025 | 22.91 | 23.85 | 22.64 | 23.81 | 23.81 | 4.06% | 3,944,463 |
| Dec 24, 2025 | 22.35 | 23.15 | 22.22 | 22.88 | 22.88 | 2.42% | 3,426,961 |
| Dec 23, 2025 | 22.52 | 22.95 | 22.06 | 22.34 | 22.34 | -0.36% | 2,967,795 |
| Dec 22, 2025 | 22.59 | 22.59 | 22.15 | 22.42 | 22.42 | 0.63% | 2,103,052 |
| Dec 19, 2025 | 21.10 | 22.61 | 21.00 | 22.28 | 22.28 | 6.10% | 4,197,346 |
| Dec 18, 2025 | 21.31 | 21.55 | 20.90 | 21.00 | 21.00 | -1.08% | 1,809,504 |
| Dec 17, 2025 | 20.37 | 21.39 | 19.82 | 21.23 | 21.23 | 3.01% | 3,509,928 |
| Dec 16, 2025 | 22.35 | 22.35 | 20.44 | 20.61 | 20.61 | -8.81% | 5,496,285 |
| Dec 15, 2025 | 21.84 | 23.67 | 21.59 | 22.60 | 22.60 | 4.73% | 6,912,314 |
| Dec 12, 2025 | 21.10 | 22.50 | 21.01 | 21.58 | 21.58 | 1.65% | 3,749,615 |
| Dec 11, 2025 | 21.98 | 21.99 | 21.12 | 21.23 | 21.23 | -2.53% | 2,037,677 |
| Dec 10, 2025 | 22.55 | 22.55 | 21.57 | 21.78 | 21.78 | -2.33% | 2,202,843 |
| Dec 9, 2025 | 22.30 | 22.55 | 22.02 | 22.30 | 22.30 | 0.04% | 2,883,226 |
| Dec 8, 2025 | 20.35 | 22.65 | 20.25 | 22.29 | 22.29 | 9.97% | 5,793,350 |
| Dec 5, 2025 | 19.66 | 20.50 | 19.30 | 20.27 | 20.27 | 2.84% | 3,007,033 |
| Dec 4, 2025 | 20.14 | 20.14 | 19.56 | 19.71 | 19.71 | -0.81% | 1,281,348 |
| Dec 3, 2025 | 20.25 | 20.60 | 19.72 | 19.87 | 19.87 | -2.50% | 2,185,123 |
| Dec 2, 2025 | 20.85 | 21.05 | 20.20 | 20.38 | 20.38 | -2.95% | 2,120,156 |
| Dec 1, 2025 | 21.95 | 22.60 | 20.88 | 21.00 | 21.00 | -4.07% | 4,367,071 |
| Nov 28, 2025 | 20.60 | 21.89 | 20.25 | 21.89 | 21.89 | 8.64% | 5,437,813 |