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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.01	17.95	17.95	18.17	17.87	22.18M
February 12, 2026	18.1	17.98	17.98	18.13	17.9	16.22M
February 11, 2026	18.01	18.04	18.04	18.3	17.92	19.72M
February 10, 2026	18.08	18.01	18.01	18.17	17.88	19.15M
February 09, 2026	17.89	18.11	18.11	18.13	17.69	27.81M
February 06, 2026	17.49	17.53	17.53	17.89	17.31	25.96M
February 05, 2026	17.5	17.47	17.47	17.85	17.27	29.69M
February 04, 2026	18	17.99	17.99	18.23	17.77	24.26M
February 03, 2026	17.74	18.16	18.16	18.21	17.51	31.15M
February 02, 2026	17.9	17.52	17.52	18.16	17.5	28.9M
January 30, 2026	18.02	18.05	18.05	18.2	17.38	40.71M
January 29, 2026	18.28	18.16	18.16	18.77	18.02	35.96M
January 28, 2026	18.9	18.44	18.44	18.95	18.3	41.1M
January 27, 2026	19.01	19.03	19.03	19.17	18.38	53.21M
January 26, 2026	20	18.91	18.91	20.01	18.76	74.42M
January 23, 2026	19.2	19.8	19.8	20.18	19.11	83.9M
January 22, 2026	18.52	19.03	19.03	19.14	18.42	53.49M
January 21, 2026	18.28	18.52	18.52	18.82	18.2	35.78M
January 20, 2026	19	18.54	18.54	19.15	18.19	57.45M
January 19, 2026	18.8	19	19	19.31	18.66	42.25M
January 16, 2026	19.35	18.86	18.86	19.43	18.75	64.06M
January 15, 2026	19.2	19.15	19.15	19.85	18.8	82.47M
January 14, 2026	20	19.44	19.44	20.79	19.36	171.6M
January 13, 2026	23	21.51	21.51	23	21.51	63.05M
January 12, 2026	22.8	23.9	23.9	24.28	22.07	226.25M
January 09, 2026	25	22.8	22.8	25.66	22.61	282.68M
January 08, 2026	23.42	23.42	23.42	23.42	23.42	18.18M
January 07, 2026	21.29	21.29	21.29	21.29	21.29	19.16M
January 06, 2026	19.35	19.35	19.35	19.35	19.35	27.12M
January 05, 2026	16.7	17.59	17.59	17.59	16.48	78.29M
December 31, 2025	15.5	15.99	15.99	16.24	15.4	39.82M
December 30, 2025	15.19	15.62	15.62	15.85	15.19	48.11M
December 29, 2025	15.66	15.42	15.42	15.91	15.34	61.74M
December 26, 2025	14.64	14.81	14.81	15	14.56	44.2M
December 25, 2025	14.36	14.64	14.64	14.92	13.93	62.42M
December 24, 2025	13.51	14.42	14.42	14.42	13.51	28.54M
December 23, 2025	12.73	13.11	13.11	13.21	12.66	20.37M
December 22, 2025	12.6	12.72	12.72	12.8	12.59	7.21M
December 19, 2025	12.47	12.6	12.6	12.71	12.44	9.28M
December 18, 2025	12.33	12.43	12.43	12.66	12.28	9.37M
December 17, 2025	12.13	12.34	12.34	12.39	11.97	10.36M
December 16, 2025	12.35	12.07	12.07	12.38	12.01	8.53M
December 15, 2025	12.42	12.36	12.36	12.55	12.32	7.54M
December 12, 2025	12.43	12.42	12.42	12.5	12.32	5.87M
December 11, 2025	12.6	12.37	12.37	12.61	12.35	6.57M
December 10, 2025	12.55	12.56	12.56	12.68	12.42	7.88M
December 09, 2025	12.68	12.54	12.54	12.72	12.51	6.05M
December 08, 2025	12.73	12.69	12.69	12.88	12.65	8.71M
December 05, 2025	12.6	12.72	12.72	12.79	12.4	7.02M
December 04, 2025	12.51	12.6	12.6	12.71	12.45	5.16M
December 03, 2025	12.81	12.61	12.61	12.88	12.54	6.52M
December 02, 2025	12.94	12.79	12.79	13.03	12.72	9.48M
December 01, 2025	12.75	13.02	13.02	13.11	12.75	15.75M
November 28, 2025	12.51	12.65	12.65	12.69	12.47	5.44M
November 27, 2025	12.42	12.53	12.53	12.72	12.4	8.69M
November 26, 2025	12.77	12.41	12.41	12.77	12.4	8.81M
November 25, 2025	12.53	12.76	12.76	13	12.47	13.3M
November 24, 2025	12.38	12.46	12.46	12.65	12.17	12.49M
November 21, 2025	13.05	12.26	12.26	13.19	12.26	23.53M
November 20, 2025	13.57	13.2	13.2	13.68	13.06	14.03M

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