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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13	13.2	13.2	13.49	12.91	13.18M
November 06, 2025	12.94	12.97	12.97	13.09	12.86	8.42M
November 05, 2025	12.5	12.96	12.96	13.08	12.5	15.13M
November 04, 2025	13.12	12.68	12.68	13.18	12.58	16.72M
November 03, 2025	13.41	13.17	13.17	13.49	12.92	14.59M
October 31, 2025	13.44	13.45	13.45	13.87	13.44	13.74M
October 30, 2025	13.6	13.47	13.47	13.75	13.37	13.02M
October 29, 2025	13.13	13.68	13.68	13.7	13.13	12.63M
October 28, 2025	13.51	13.46	13.46	13.63	13.37	12.68M
October 27, 2025	13.44	13.64	13.64	13.68	13.4	18.18M
October 24, 2025	13.13	13.23	13.23	13.24	13.08	9.82M
October 23, 2025	13.07	13.12	13.12	13.17	12.93	10.28M
October 22, 2025	13.23	13.15	13.15	13.32	13.06	7.82M
October 21, 2025	13.29	13.23	13.23	13.33	13.08	13M
October 20, 2025	12.97	13.3	13.3	13.41	12.91	17.56M
October 17, 2025	13.31	12.79	12.79	13.44	12.75	17.95M
October 16, 2025	13.74	13.34	13.34	13.81	13.29	15.77M
October 15, 2025	13.75	13.82	13.82	13.86	13.56	15.13M
October 14, 2025	14.44	13.77	13.77	14.77	13.64	31.36M
October 13, 2025	13.68	13.94	13.94	13.98	13.3	19.69M
October 10, 2025	14.45	14.22	14.22	14.6	14.1	18.44M
October 09, 2025	14.76	14.51	14.51	14.83	14.48	23.16M
September 30, 2025	14.89	14.72	14.72	15.15	14.68	23.25M
September 29, 2025	14.27	14.67	14.67	14.93	14.26	19.96M
September 26, 2025	14.52	14.26	14.26	14.63	14.24	13.99M
September 25, 2025	14.68	14.58	14.58	14.93	14.52	12.77M
September 24, 2025	14.3	14.77	14.77	14.81	14.22	18.43M
September 23, 2025	14.45	14.39	14.39	14.68	14.05	14.88M
September 22, 2025	14.31	14.49	14.49	14.7	14.28	13.65M
September 19, 2025	14.5	14.3	14.3	14.7	14.19	19.43M
September 18, 2025	14.78	14.6	14.6	15.04	14.39	25.9M
September 17, 2025	14.69	14.77	14.77	14.98	14.51	20.35M
September 16, 2025	14.8	14.63	14.63	14.86	14.36	22.29M
September 15, 2025	14.56	14.88	14.88	15.2	14.52	32.83M
September 12, 2025	14.7	14.46	14.46	14.73	14.33	20.98M
September 11, 2025	14.22	14.81	14.81	14.98	14.15	37.55M
September 10, 2025	14.2	14.22	14.22	14.46	14.1	15.02M
September 09, 2025	14.5	14.21	14.21	14.52	14.16	20.16M
September 08, 2025	14.3	14.58	14.58	14.69	14.21	35.29M
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

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