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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.78	13.46	13.46	14.04	13.34	13.43M
November 18, 2025	14	13.78	13.78	14.35	13.65	16.97M
November 17, 2025	14.19	14	14	14.45	13.87	16.59M
November 14, 2025	14.37	14.24	14.24	14.63	14.23	20.42M
November 13, 2025	14	14.45	14.45	14.69	13.86	33.85M
November 12, 2025	13.27	14.05	14.05	14.13	13.27	38.86M
November 11, 2025	13.31	13.28	13.28	13.47	13.23	8.76M
November 10, 2025	13.28	13.22	13.22	13.5	13.1	13.58M
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

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