Shanghai @hub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	37.98	37.99	36.50	36.61	36.59	-1.98%	57,361,390
Sep 29, 2025	38.01	38.57	36.77	37.35	37.33	-2.23%	67,077,230
Sep 26, 2025	38.00	41.38	37.99	38.20	38.17	-2.63%	85,257,710
Sep 25, 2025	41.00	43.50	39.20	39.23	39.20	-2.78%	130,839,500
Sep 24, 2025	38.21	41.66	37.18	40.35	40.32	2.15%	119,998,500
Sep 23, 2025	37.63	39.74	36.64	39.50	39.47	6.27%	108,663,100
Sep 22, 2025	35.96	37.92	35.33	37.17	37.15	5.36%	68,911,740
Sep 19, 2025	35.80	36.77	35.14	35.28	35.26	-2.86%	56,694,250