Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2025	0.00 / 0.00%	4.02	4.05	3.97	4.03	3.99	4.03	18,600
6/25/2025	-0.01 / -0.25%	4.04	4.07	3.94	4.03	3.96	4.03	11,200
6/24/2025	-0.01 / -0.25%	3.98	4.05	3.98	4.04	4.04	4.04	6,800
6/23/2025	-0.01 / -0.25%	4.05	4.05	4.05	4.05	4.05	4.05	200
6/20/2025	+0.06 / +1.50%	4.06	4.06	4.06	4.06	4.06	4.06	200
6/19/2025	0.00 / 0.00%	3.95	4.00	3.95	4.00	3.97	4.00	8,400
6/18/2025	0.00 / 0.00%	4.00	4.02	3.95	4.00	3.99	4.00	8,400
6/17/2025	+0.01 / +0.25%	3.99	4.04	3.99	4.00	4.00	4.00	42,000
6/16/2025	-0.01 / -0.25%	4.02	4.03	3.72	3.99	3.80	3.99	14,300
6/13/2025	0.00 / 0.00%	4.00	4.00	3.98	4.00	4.00	4.00	10,600
6/12/2025	-0.08 / -1.96%	4.01	4.01	3.98	4.00	4.00	4.00	43,900
6/11/2025	-0.01 / -0.24%	4.00	4.08	4.00	4.08	4.00	4.08	7,000
6/10/2025	-0.03 / -0.73%	4.00	4.09	4.00	4.09	4.02	4.09	15,900
6/9/2025	+0.12 / +3.00%	4.00	4.15	3.98	4.12	4.04	4.12	1,600
6/6/2025	-0.05 / -1.23%	4.00	4.01	4.00	4.00	4.00	4.00	10,300
6/5/2025	+0.06 / +1.50%	3.99	4.07	3.99	4.05	4.00	4.05	14,200
6/4/2025	-0.06 / -1.48%	4.08	4.08	3.99	3.99	4.01	3.99	36,600
6/3/2025	+0.04 / +1.00%	4.01	4.07	4.00	4.05	4.04	4.05	11,800
6/2/2025	-0.01 / -0.25%	4.02	4.02	4.00	4.01	4.01	4.01	22,800
5/30/2025	+0.02 / +0.50%	4.00	4.09	3.98	4.02	4.01	4.02	12,600
5/29/2025	-0.11 / -2.68%	4.00	4.09	4.00	4.00	4.01	4.00	85,000
5/28/2025	-0.03 / -0.72%	4.02	4.13	4.02	4.11	4.07	4.11	43,600
5/27/2025	+0.09 / +2.22%	4.27	4.27	4.05	4.14	4.20	4.14	500
5/26/2025	-0.02 / -0.49%	4.07	4.07	4.05	4.05	4.05	4.05	600
5/23/2025	+0.10 / +2.52%	3.97	4.09	3.97	4.07	4.01	4.07	10,200
5/22/2025	-0.12 / -2.93%	3.91	4.08	3.91	3.97	3.97	3.97	3,700
5/21/2025	+0.09 / +2.25%	4.00	4.09	3.99	4.09	4.01	4.09	7,900
5/20/2025	-0.05 / -1.23%	4.10	4.12	3.99	4.00	4.01	4.00	32,500
5/19/2025	-0.02 / -0.49%	4.07	4.07	4.04	4.05	4.05	4.05	91,900
5/16/2025	-0.05 / -1.21%	4.10	4.10	4.07	4.07	4.07	4.07	21,300

<<Previous 30 days Next 19 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	12,700	63.70	0.47%
CKD	300	25.00	0.40%
DFC	10,000	27.50	0.00%
HLA	0	0.40	0.00%
HMC	4,900	11.75	0.00%
HSV	44,800	4.00	0.00%
PAS	43,800	3.20	3.23%
PEC	0	10.00	0.00%