Skip to main content
Shanghai Pret Composites Co., Ltd. (SHE:002324)
China flag China · Delayed Price · Currency is CNY
14.84
-0.14 (-0.93%)
Apr 29, 2026, 12:34 PM CST

Shanghai Pret Composites Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6515.7514.5014.9814.981.35%61,412,305
Apr 27, 202615.5115.8314.7814.7814.78-9.99%49,491,920
Apr 24, 202616.6816.8716.3316.4216.42-2.44%40,084,539
Apr 23, 202617.2617.4216.7216.8316.83-3.44%47,714,404
Apr 22, 202617.2817.7017.2017.4317.431.75%62,768,113
Apr 21, 202617.6017.7016.9317.1317.13-1.04%78,364,800
Apr 20, 202615.7917.3115.7617.3117.319.97%67,035,870
Apr 17, 202615.4215.9515.3515.7415.741.42%25,549,976
Apr 16, 202615.3915.5615.2215.5215.521.77%16,972,618
Apr 15, 202615.7015.7715.2315.2515.25-1.80%19,193,600
Apr 14, 202615.3615.5415.2315.5315.531.70%20,043,438
Apr 13, 202615.2715.4015.1415.2715.27-0.84%13,736,310
Apr 10, 202615.4015.6315.3515.4015.400.85%13,864,330
Apr 9, 202615.3515.5315.2415.2715.27-1.48%14,530,540
Apr 8, 202615.4215.5515.3115.5015.504.24%20,429,330
Apr 7, 202614.8015.0214.7414.8714.871.50%9,584,113
Apr 3, 202614.9515.0114.6014.6514.65-2.01%10,205,200
Apr 2, 202615.4315.5014.8614.9514.95-2.61%14,844,630
Apr 1, 202615.3115.4815.0915.3515.352.33%23,769,540
Mar 31, 202615.0915.3214.9115.0015.00-0.60%16,270,838
Mar 30, 202614.7615.2014.6015.0915.091.41%16,741,700
Mar 27, 202614.4215.0014.3814.8814.881.71%14,289,750
Mar 26, 202614.8415.0114.5714.6314.63-1.61%13,265,110
Mar 25, 202614.5714.9814.5714.8714.872.48%18,846,000
Mar 24, 202614.6014.6714.1214.5114.511.61%18,380,440
Mar 23, 202614.8015.0714.1614.2814.28-4.99%24,731,506
Mar 20, 202615.5315.6915.0015.0315.03-2.66%18,116,210
Mar 19, 202615.8015.9415.3115.4415.44-3.80%23,540,670
Mar 18, 202615.9216.1215.7116.0516.050.88%16,996,310
Mar 17, 202616.6016.7115.8715.9115.91-4.27%25,367,790
Mar 16, 202616.8216.9516.4016.6216.62-1.42%22,362,290
Mar 13, 202616.8117.2016.7916.8616.86-0.71%25,608,450
Mar 12, 202617.3017.4616.9316.9816.98-2.08%20,600,730
Mar 11, 202617.2417.6817.1617.3417.340.99%32,592,710
Mar 10, 202617.0917.3516.9017.1717.171.36%20,505,290
Mar 9, 202616.8217.1016.4016.9416.94-0.70%22,348,770
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