Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2025	-0.03 / -0.69%	4.30	4.32	4.20	4.30	4.28	4.30	32,200
8/21/2025	-0.01 / -0.23%	4.36	4.40	4.32	4.33	4.35	4.33	33,900
8/20/2025	+0.01 / +0.23%	4.38	4.38	4.25	4.34	4.29	4.34	20,700
8/19/2025	-0.03 / -0.69%	4.36	4.36	4.25	4.33	4.31	4.33	19,900
8/18/2025	+0.01 / +0.23%	4.30	4.42	4.30	4.36	4.37	4.36	70,300
8/15/2025	-0.07 / -1.58%	4.44	4.45	4.23	4.35	4.41	4.35	20,700
8/14/2025	+0.11 / +2.55%	4.31	4.43	4.31	4.42	4.37	4.42	64,800
8/13/2025	+0.04 / +0.94%	4.27	4.44	4.27	4.31	4.36	4.31	122,900
8/12/2025	-0.01 / -0.23%	4.30	4.40	4.27	4.27	4.29	4.27	54,800
8/11/2025	+0.09 / +2.15%	4.19	4.28	4.19	4.28	4.22	4.28	41,800
8/8/2025	0.00 / 0.00%	4.18	4.24	4.15	4.19	4.18	4.19	42,300
8/7/2025	+0.01 / +0.24%	4.18	4.20	4.12	4.19	4.18	4.19	10,600
8/6/2025	+0.04 / +0.97%	4.17	4.22	4.14	4.18	4.15	4.18	52,500
8/5/2025	+0.04 / +0.98%	4.10	4.18	4.10	4.14	4.12	4.14	68,500
8/4/2025	+0.03 / +0.74%	4.11	4.15	4.07	4.10	4.10	4.10	44,400
8/1/2025	-0.02 / -0.49%	4.09	4.12	4.06	4.07	4.09	4.07	16,900
7/31/2025	-0.01 / -0.24%	4.09	4.16	4.08	4.09	4.09	4.09	47,100
7/30/2025	-0.01 / -0.24%	4.09	4.12	4.03	4.10	4.06	4.10	35,300
7/29/2025	+0.02 / +0.49%	4.11	4.29	4.05	4.11	4.10	4.11	53,600
7/28/2025	+0.03 / +0.74%	4.06	4.09	4.06	4.09	4.06	4.09	107,200
7/25/2025	+0.03 / +0.74%	4.04	4.07	4.00	4.06	4.04	4.06	46,900
7/24/2025	+0.02 / +0.50%	4.01	4.05	4.01	4.03	4.01	4.03	32,800
7/23/2025	0.00 / 0.00%	4.01	4.01	4.00	4.01	4.01	4.01	38,400
7/22/2025	-0.06 / -1.47%	4.00	4.02	4.00	4.01	4.01	4.01	35,700
7/21/2025	+0.03 / +0.74%	4.04	4.07	4.00	4.07	4.01	4.07	60,800
7/18/2025	-0.01 / -0.25%	4.05	4.08	4.00	4.04	4.02	4.04	106,700
7/17/2025	+0.04 / +1.00%	4.04	4.09	4.01	4.05	4.03	4.05	37,900
7/16/2025	-0.03 / -0.74%	4.04	4.04	4.00	4.01	4.01	4.01	64,300
7/15/2025	-0.01 / -0.25%	4.05	4.08	4.00	4.04	4.01	4.04	107,100
7/14/2025	0.00 / 0.00%	4.18	4.18	3.99	4.05	4.00	4.05	130,800

<<Previous 30 days

SHA News

29/04	SHA: Documents of AGM 2025
29/04	SHA: Minutes & Resolution of the 2025 AGM
26/04	SHA: Explanation for Quarter 1.2025 combined financial statements
21/04	SHA: Loan guarantee for subsidiary
01/04	SHA: Approving the holding of 2025 AGM

More News

Related Companies

	Volume	Price	Change
CKA	114,300	73.40	1.66%
CKD	1,000	24.60	-1.60%
DFC	1,500	26.00	-3.35%
HLA	0	0.40	0.00%
HMC	10,700	11.80	0.43%
HSV	498,800	4.60	6.98%
PAS	357,000	3.40	-2.86%
PEC	0	10.00	0.00%