Skip to main content
Shanghai Pret Composites Co., Ltd. (SHE:002324)
China flag China · Delayed Price · Currency is CNY
16.94
-0.12 (-0.70%)
Mar 9, 2026, 3:04 PM CST

Shanghai Pret Composites Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.8917.3016.8517.0617.060.95%20,452,040
Mar 5, 202616.8417.2316.7316.9016.902.30%24,302,170
Mar 4, 202616.4716.8616.4316.5216.52-0.84%20,108,410
Mar 3, 202617.7617.8816.5916.6616.66-6.14%33,297,320
Mar 2, 202617.7818.0517.5517.7517.75-1.50%24,723,530
Feb 27, 202617.8818.1017.8818.0218.02-0.06%19,850,100
Feb 26, 202618.2718.2917.8318.0318.03-1.85%27,824,160
Feb 25, 202617.9018.4717.9018.3718.372.34%26,700,900
Feb 24, 202618.1318.1517.8617.9517.95-16,794,090
Feb 13, 202618.0118.1717.8717.9517.95-0.17%22,177,800
Feb 12, 202618.1018.1317.9017.9817.98-0.33%16,221,944
Feb 11, 202618.0118.3017.9218.0418.040.17%19,722,304
Feb 10, 202618.0818.1717.8818.0118.01-0.55%18,856,786
Feb 9, 202617.8918.1317.6918.1118.113.31%27,378,330
Feb 6, 202617.4917.8917.3117.5317.530.34%25,630,560
Feb 5, 202617.5017.8517.2717.4717.47-2.89%29,501,980
Feb 4, 202618.0018.2317.7717.9917.99-0.94%24,255,800
Feb 3, 202617.7418.2117.5118.1618.163.65%30,655,320
Feb 2, 202617.9018.1617.5017.5217.52-2.94%28,902,792
Jan 30, 202618.0218.2017.3818.0518.05-0.61%40,474,339
Jan 29, 202618.2818.7718.0218.1618.16-1.52%35,489,474
Jan 28, 202618.9018.9518.3018.4418.44-3.10%41,101,350
Jan 27, 202619.0119.1718.3819.0319.030.63%52,802,720
Jan 26, 202620.0020.0118.7618.9118.91-4.49%73,838,860
Jan 23, 202619.2020.1819.1119.8019.804.05%83,902,670
Jan 22, 202618.5219.1418.4219.0319.032.75%53,491,630
Jan 21, 202618.2818.8218.2018.5218.52-0.11%35,776,467
Jan 20, 202619.0019.1518.1918.5418.54-2.42%57,448,876
Jan 19, 202618.8019.3118.6619.0019.000.74%42,253,020
Jan 16, 202619.3519.4318.7518.8618.86-1.51%62,885,200
Jan 15, 202619.2019.8518.8019.1519.15-1.49%81,805,790
Jan 14, 202620.0020.7919.3619.4419.44-9.62%171,603,200
Jan 13, 202623.0023.0021.5121.5121.51-10.00%63,052,450
Jan 12, 202622.8024.2822.0723.9023.904.82%226,247,100
Jan 9, 202625.0025.6622.6122.8022.80-2.65%280,124,800
Jan 8, 202623.4223.4223.4223.4223.4210.00%18,140,020
Jan 7, 202621.2921.2921.2921.2921.2910.03%19,155,727
Jan 6, 202619.3519.3519.3519.3519.3510.01%27,118,263
Jan 5, 202616.7017.5916.4817.5917.5910.01%78,288,860
Dec 31, 202515.5016.2415.4015.9915.992.37%39,298,770
Dec 30, 202515.1915.8515.1915.6215.621.30%47,733,830
Dec 29, 202515.6615.9115.3415.4215.424.12%61,744,040
Dec 26, 202514.6415.0014.5614.8114.811.16%44,200,003
Dec 25, 202514.3614.9213.9314.6414.641.53%61,531,250
Dec 24, 202513.5114.4213.5114.4214.429.99%28,486,750
Dec 23, 202512.7313.2112.6613.1113.113.07%20,250,633
Dec 22, 202512.6012.8012.5912.7212.720.95%7,214,386
Dec 19, 202512.4712.7112.4412.6012.601.37%9,283,611
Dec 18, 202512.3312.6612.2812.4312.430.73%9,305,559
Dec 17, 202512.1312.3911.9712.3412.342.24%10,261,950
Dec 16, 202512.3512.3812.0112.0712.07-2.35%8,441,103
Dec 15, 202512.4212.5512.3212.3612.36-0.48%7,538,034
Dec 12, 202512.4312.5012.3212.4212.420.40%5,801,878
Dec 11, 202512.6012.6112.3512.3712.37-1.51%6,573,300
Dec 10, 202512.5512.6812.4212.5612.560.16%7,882,621
Dec 9, 202512.6812.7212.5112.5412.54-1.18%6,045,240
Dec 8, 202512.7312.8812.6512.6912.69-0.24%8,707,782
Dec 5, 202512.6012.7912.4012.7212.720.95%6,961,149
Dec 4, 202512.6612.7112.4512.6012.60-0.08%5,057,971
Dec 3, 202512.8112.8812.5412.6112.61-1.41%6,474,784
Dec 2, 202512.9413.0312.7212.7912.79-1.77%9,422,158
Dec 1, 202512.7513.1112.7513.0213.022.92%15,747,590
Nov 28, 202512.5112.6912.4712.6512.650.96%5,444,660
Nov 27, 202512.4212.7212.4012.5312.530.97%8,651,928
Nov 26, 202512.7712.7712.4012.4112.41-2.74%8,806,700
Nov 25, 202512.5313.0012.4712.7612.762.41%13,298,160
Nov 24, 202512.3812.6512.1712.4612.461.63%12,490,400
Nov 21, 202513.0513.1912.2612.2612.26-7.12%23,525,370
Nov 20, 202513.5713.6813.0613.2013.20-1.93%13,932,280
Nov 19, 202513.7814.0413.3413.4613.46-2.32%13,379,030
Nov 18, 202514.0014.3513.6513.7813.78-1.57%16,818,720
Nov 17, 202514.1914.4513.8714.0014.00-1.69%16,593,850
Nov 14, 202514.3714.6314.2314.2414.24-1.45%20,292,510
Nov 13, 202514.0014.6913.8614.4514.452.85%33,854,400
Nov 12, 202513.2714.1313.2714.0514.055.80%38,490,480
Nov 11, 202513.3113.4713.2313.2813.280.45%8,760,183
Nov 10, 202513.2813.5013.1013.2213.220.15%13,576,850
Nov 7, 202513.0013.4912.9113.2013.201.77%13,113,700
Nov 6, 202512.9413.0912.8612.9712.970.08%8,311,387
Nov 5, 202512.5013.0812.5012.9612.962.21%14,981,200
Nov 4, 202513.1213.1812.5812.6812.68-3.72%16,642,480
Nov 3, 202513.4113.4912.9213.1713.17-2.08%14,592,220
Oct 31, 202513.4413.8713.4413.4513.45-0.15%13,737,340
Oct 30, 202513.6013.7513.3713.4713.47-1.54%12,947,010
Oct 29, 202513.4913.7013.3413.6813.681.63%12,578,320
Oct 28, 202513.5113.6313.3713.4613.46-1.32%12,683,350
Oct 27, 202513.4413.6813.4013.6413.643.10%18,179,670
Oct 24, 202513.1313.2413.0813.2313.230.84%9,572,600
Oct 23, 202513.0713.1712.9313.1213.12-0.23%10,284,430
Oct 22, 202513.2313.3213.0613.1513.15-0.60%7,824,365
Oct 21, 202513.2913.3313.0813.2313.23-0.53%12,997,230
Oct 20, 202512.9713.4112.9113.3013.303.99%17,453,780
Oct 17, 202513.3113.4412.7512.7912.79-4.12%17,827,380
Oct 16, 202513.7413.8113.2913.3413.34-3.47%15,770,920
Oct 15, 202513.7513.8613.5613.8213.820.36%15,126,810
Oct 14, 202514.4414.7713.6413.7713.77-1.22%31,355,460
Oct 13, 202513.6813.9813.3013.9413.94-1.97%19,687,560
Oct 10, 202514.4514.6014.1014.2214.22-2.00%18,340,060
Oct 9, 202514.7614.8314.4814.5114.51-1.43%22,796,390
Sep 30, 202514.8915.1514.6814.7214.720.34%23,050,610