Shanghai Pret Composites Co., Ltd. - 002324.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.22	14.17	14.17	14.23	13.18	32.81M
September 04, 2025	13.34	13.18	13.18	13.89	12.92	20.49M
September 03, 2025	13.84	13.38	13.38	13.84	13.32	15.74M
September 02, 2025	14.18	13.74	13.74	14.22	13.48	24.67M
September 01, 2025	14.41	14.15	14.15	14.49	14.05	25.01M
August 29, 2025	14.54	14.39	14.39	15.1	14.31	32.37M
August 28, 2025	14.25	14.41	14.41	14.47	13.87	24.52M
August 27, 2025	14.1	14.31	14.31	14.97	14.06	45.26M
August 26, 2025	14	14.06	14.06	14.22	13.81	22.06M
August 25, 2025	14.1	14.08	14.08	14.18	13.92	25.62M
August 22, 2025	14.42	14.14	14.14	14.47	13.96	32.82M
August 21, 2025	14.23	14.34	14.34	14.54	13.93	30.43M
August 20, 2025	14	14.2	14.2	14.2	13.83	18.09M
August 19, 2025	14.15	14.13	14.13	14.33	13.87	25.94M
August 18, 2025	14.38	14.15	14.15	14.5	14.09	32.91M
August 15, 2025	13.77	14.25	14.25	14.44	13.73	33.52M
August 14, 2025	14.15	13.79	13.79	14.2	13.68	31.3M
August 13, 2025	13.27	14.25	14.25	14.58	13.25	62.79M
August 12, 2025	13.22	13.31	13.31	13.47	13	24.1M
August 11, 2025	13.11	13.17	13.17	13.31	13.06	24.98M
August 08, 2025	13.08	13.05	13.05	13.2	12.94	24.58M
August 07, 2025	13.12	12.89	12.89	13.19	12.83	23.13M
August 06, 2025	12.79	13.12	13.12	13.69	12.69	42.28M
August 05, 2025	12.33	12.84	12.84	12.99	12.31	36.19M
August 04, 2025	11.79	12.13	12.13	12.2	11.77	13.83M
August 01, 2025	12.08	11.87	11.87	12.09	11.83	13.26M
July 31, 2025	12.12	12	12	12.27	11.97	18.89M
July 30, 2025	12.47	12.12	12.12	12.54	12.08	21.67M
July 29, 2025	12.53	12.54	12.54	12.68	12.43	15.55M
July 28, 2025	12.11	12.62	12.62	12.94	12.1	29.18M
July 25, 2025	12.39	12.18	12.18	12.49	12.15	18.33M
July 24, 2025	12.28	12.42	12.42	12.55	12.08	28.76M
July 23, 2025	12.13	12.1	12.1	12.21	11.99	18.39M
July 22, 2025	12.16	12.18	12.18	12.23	12.01	21.01M
July 21, 2025	12.25	12.26	12.26	12.3	11.94	24.9M
July 18, 2025	12.21	12.15	12.15	12.48	12.12	25.12M
July 17, 2025	11.89	12.25	12.25	12.43	11.82	36.45M
July 16, 2025	11.97	11.89	11.89	12.18	11.81	32.36M
July 15, 2025	11.6	11.89	11.89	12	11.57	34.23M
July 14, 2025	11.52	11.68	11.68	11.82	11.43	26.03M
July 11, 2025	11.83	11.6	11.6	11.89	11.54	31.25M
July 10, 2025	11.49	11.83	11.83	11.96	11.29	61.1M
July 09, 2025	11.6	11.54	11.54	11.79	11.4	45.1M
July 08, 2025	11.64	11.51	11.51	11.77	11.33	82.18M
July 07, 2025	10.8	11.45	11.45	11.45	10.7	56.22M
July 04, 2025	10.59	10.41	10.41	10.64	10.4	14.06M
July 03, 2025	10.61	10.58	10.58	10.7	10.46	18.98M
July 02, 2025	10.64	10.69	10.69	10.83	10.37	33.03M
July 01, 2025	11.18	10.78	10.78	11.45	10.76	56.24M
June 30, 2025	10.7	10.63	10.63	10.72	10.5	9.54M
June 27, 2025	10.65	10.57	10.57	10.78	10.5	11.93M
June 26, 2025	10.71	10.57	10.57	10.8	10.54	14.55M
June 25, 2025	10.67	10.73	10.73	10.82	10.6	19.71M
June 24, 2025	10.21	10.62	10.62	10.64	10.2	21.1M
June 23, 2025	9.91	10.23	10.23	10.28	9.9	13.31M
June 20, 2025	9.92	9.9	9.9	10.14	9.89	9.46M
June 19, 2025	10.01	9.94	9.94	10.14	9.9	7.28M
June 18, 2025	10.1	9.99	9.99	10.1	9.92	6.85M
June 17, 2025	10.28	10.12	10.12	10.3	10.06	7.93M
June 16, 2025	10.23	10.27	10.27	10.34	10.14	8.65M

Shanghai Pret Composites Co., Ltd. (002324.SZ) SHZ