Shanghai @hub Co.,Ltd. (SHA:603881)
China
· Delayed Price · Currency is CNY 37.42
-0.78 (-2.04%)
Sep 29, 2025, 1:45 PM CST
Shanghai @hub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.00 | 41.38 | 37.99 | 38.20 | 38.20 | -2.63% | 85,257,710 |
| Sep 25, 2025 | 41.00 | 43.50 | 39.20 | 39.23 | 39.23 | -2.78% | 130,839,589 |
| Sep 24, 2025 | 38.21 | 41.66 | 37.18 | 40.35 | 40.35 | 2.15% | 119,998,572 |
| Sep 23, 2025 | 37.63 | 39.74 | 36.64 | 39.50 | 39.50 | 6.27% | 108,663,141 |
| Sep 22, 2025 | 35.96 | 37.92 | 35.33 | 37.17 | 37.17 | 5.36% | 68,911,747 |
| Sep 19, 2025 | 35.80 | 36.77 | 35.14 | 35.28 | 35.28 | -2.86% | 56,694,253 |
| Sep 18, 2025 | 37.38 | 38.77 | 35.00 | 36.32 | 36.32 | -2.84% | 109,491,629 |
| Sep 17, 2025 | 36.13 | 38.03 | 35.36 | 37.38 | 37.38 | 4.71% | 96,607,296 |
| Sep 16, 2025 | 35.12 | 36.10 | 34.84 | 35.70 | 35.70 | -1.63% | 75,781,064 |
| Sep 15, 2025 | 33.67 | 37.71 | 33.05 | 36.29 | 36.29 | 5.86% | 120,206,854 |
| Sep 12, 2025 | 35.20 | 36.68 | 34.25 | 34.28 | 34.28 | 1.63% | 103,097,014 |
| Sep 11, 2025 | 33.36 | 33.79 | 32.43 | 33.73 | 33.73 | 4.20% | 80,150,668 |
| Sep 10, 2025 | 31.50 | 33.11 | 31.20 | 32.37 | 32.37 | 5.30% | 73,589,463 |
| Sep 9, 2025 | 32.16 | 32.17 | 30.57 | 30.74 | 30.74 | -4.50% | 56,770,580 |
| Sep 8, 2025 | 32.50 | 32.99 | 31.93 | 32.19 | 32.19 | -3.80% | 60,801,970 |
| Sep 5, 2025 | 31.00 | 33.82 | 30.23 | 33.46 | 33.46 | 3.69% | 95,260,445 |
| Sep 4, 2025 | 34.86 | 35.00 | 32.27 | 32.27 | 32.27 | -10.01% | 95,846,367 |
| Sep 3, 2025 | 36.66 | 38.32 | 35.48 | 35.86 | 35.86 | -6.44% | 104,251,513 |
| Sep 2, 2025 | 37.78 | 40.33 | 37.03 | 38.33 | 38.33 | 4.56% | 185,344,562 |
| Sep 1, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 9.99% | 14,009,189 |
| Aug 29, 2025 | 33.31 | 33.50 | 31.58 | 33.33 | 33.33 | 0.91% | 71,365,055 |
| Aug 28, 2025 | 33.12 | 33.30 | 31.67 | 33.03 | 33.03 | -1.31% | 88,286,996 |
| Aug 27, 2025 | 32.33 | 35.28 | 31.60 | 33.47 | 33.47 | 4.37% | 111,380,961 |
| Aug 26, 2025 | 30.46 | 32.92 | 30.46 | 32.07 | 32.07 | 2.79% | 82,804,345 |
| Aug 25, 2025 | 29.75 | 32.03 | 29.20 | 31.20 | 31.20 | 7.11% | 101,956,673 |
| Aug 22, 2025 | 28.62 | 29.28 | 28.60 | 29.13 | 29.13 | 1.75% | 51,265,164 |
| Aug 21, 2025 | 28.89 | 29.05 | 28.37 | 28.63 | 28.63 | -0.31% | 36,028,272 |
| Aug 20, 2025 | 28.11 | 28.81 | 27.89 | 28.72 | 28.72 | 0.77% | 48,665,512 |
| Aug 19, 2025 | 28.62 | 29.10 | 28.29 | 28.50 | 28.50 | -0.38% | 50,418,876 |
| Aug 18, 2025 | 28.28 | 29.16 | 28.20 | 28.61 | 28.61 | 1.78% | 68,464,536 |
| Aug 15, 2025 | 27.57 | 28.38 | 27.41 | 28.11 | 28.11 | 0.93% | 54,103,761 |
| Aug 14, 2025 | 27.50 | 28.79 | 27.28 | 27.85 | 27.85 | 1.27% | 76,627,060 |
| Aug 13, 2025 | 26.49 | 27.98 | 26.27 | 27.50 | 27.50 | 4.25% | 69,370,074 |
| Aug 12, 2025 | 26.00 | 26.55 | 25.91 | 26.38 | 26.38 | 1.19% | 23,762,581 |
| Aug 11, 2025 | 25.40 | 26.28 | 25.40 | 26.07 | 26.07 | 1.60% | 19,432,640 |
| Aug 8, 2025 | 26.20 | 26.20 | 25.63 | 25.66 | 25.66 | -1.91% | 17,994,608 |
| Aug 7, 2025 | 26.46 | 26.59 | 26.04 | 26.16 | 26.16 | -1.13% | 18,792,504 |
| Aug 6, 2025 | 26.18 | 26.66 | 25.90 | 26.46 | 26.46 | 1.38% | 22,930,954 |
| Aug 5, 2025 | 26.14 | 26.22 | 25.82 | 26.10 | 26.10 | -0.19% | 16,570,683 |
| Aug 4, 2025 | 25.70 | 26.15 | 25.52 | 26.15 | 26.15 | 0.85% | 14,431,148 |
| Aug 1, 2025 | 26.58 | 26.62 | 25.70 | 25.93 | 25.93 | -1.78% | 21,452,016 |
| Jul 31, 2025 | 25.95 | 26.76 | 25.95 | 26.40 | 26.40 | 1.34% | 28,635,367 |
| Jul 30, 2025 | 26.20 | 26.54 | 25.92 | 26.05 | 26.05 | -0.80% | 20,128,221 |
| Jul 29, 2025 | 26.61 | 26.71 | 26.15 | 26.26 | 26.26 | -2.23% | 27,604,694 |
| Jul 28, 2025 | 27.38 | 27.38 | 26.65 | 26.86 | 26.86 | -0.52% | 27,591,096 |
| Jul 25, 2025 | 26.80 | 27.18 | 26.65 | 27.00 | 27.00 | 1.01% | 32,752,776 |
| Jul 24, 2025 | 26.65 | 26.93 | 26.46 | 26.73 | 26.73 | 0.75% | 21,660,837 |
| Jul 23, 2025 | 26.42 | 26.85 | 26.35 | 26.53 | 26.53 | 0.42% | 24,910,199 |
| Jul 22, 2025 | 26.78 | 26.80 | 26.31 | 26.42 | 26.42 | -1.75% | 27,410,438 |
| Jul 21, 2025 | 26.81 | 26.95 | 26.50 | 26.89 | 26.89 | -0.55% | 32,879,942 |