Shanghai HYP-ARCH Architectural Design Consultant Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.000	29.990	27.090	29.890	29.890	1,051,300
2026-10-22	30.450	30.830	29.600	29.600	29.600	600,700
2026-10-21	30.920	31.490	30.210	30.450	30.450	506,200
2026-10-20	30.000	31.190	30.000	30.760	30.760	738,009
2026-10-19	30.490	31.360	28.860	30.160	30.160	939,693
2026-10-16	30.610	31.720	30.330	30.740	30.740	802,208
2026-10-15	30.100	30.820	29.480	30.150	30.150	1,023,430
2026-10-14	32.500	33.240	31.010	31.020	31.020	932,400
2026-10-13	31.190	32.960	30.510	32.680	32.680	1,081,850
2026-10-12	32.820	32.820	31.700	31.860	31.860	679,451
2026-10-09	33.450	33.450	30.890	32.680	32.680	880,343
2026-10-08	33.570	34.300	32.530	33.240	33.240	891,900
2026-09-30	33.990	35.490	33.200	33.570	33.570	943,600
2026-09-29	33.640	35.080	33.630	33.880	33.880	1,063,345
2026-09-28	33.710	34.110	32.910	33.590	33.590	946,579
2026-09-24	35.030	35.720	33.610	33.960	33.960	1,128,400
2026-09-23	34.260	35.590	33.260	35.190	35.190	1,214,028
2026-09-22	33.950	34.170	32.690	33.580	33.580	1,154,680
2026-09-21	32.100	32.820	32.030	32.640	32.640	757,029
2026-09-18	31.600	32.470	31.600	32.180	32.180	681,650
2026-09-17	31.790	31.890	31.100	31.650	31.650	688,359
2026-09-16	30.820	32.160	30.580	31.790	31.790	783,300
2026-09-15	32.740	32.740	30.930	31.060	31.060	806,300
2026-09-14	30.960	32.100	30.960	31.610	31.610	768,530
2026-09-11	32.960	32.960	30.900	31.600	31.600	980,500
2026-09-10	33.730	33.910	32.620	32.880	32.880	767,811
2026-09-09	33.600	34.190	33.010	33.960	33.960	871,111
2026-09-08	33.820	34.040	33.310	33.350	33.350	826,655
2026-09-07	33.640	34.300	33.200	33.830	33.830	1,370,700
2026-09-04	32.500	35.160	32.500	33.570	33.570	1,831,685
2026-09-03	33.140	33.880	32.230	32.290	32.290	757,715
2026-09-02	33.630	33.630	32.740	33.080	33.080	971,100
2026-09-01	32.990	33.790	32.650	33.400	33.400	963,080
2026-08-31	31.860	33.610	31.810	33.330	33.330	1,285,587
2026-08-28	32.230	32.810	31.830	32.270	32.270	568,970
2026-08-27	32.180	32.350	31.280	31.970	31.970	644,439
2026-08-26	32.450	33.120	31.460	32.190	32.190	848,500
2026-08-25	31.380	32.640	30.990	32.470	32.470	1,131,716
2026-08-24	31.410	32.160	31.300	31.880	31.880	761,300
2026-08-21	31.480	31.760	30.610	31.460	31.460	622,600
2026-08-20	31.180	32.120	30.950	31.730	31.730	856,874
2026-08-19	31.660	31.870	30.610	30.700	30.700	968,914
2026-08-18	32.050	32.170	31.300	31.970	31.970	756,300
2026-08-17	32.080	32.370	31.390	32.040	32.040	598,900
2026-08-14	32.390	32.500	31.530	31.920	31.920	643,100
2026-08-13	33.280	34.410	32.110	32.300	32.300	820,567
2026-08-12	32.760	33.300	32.540	33.010	33.010	696,700
2026-08-11	32.500	34.000	31.900	32.750	32.750	880,100
2026-08-10	32.000	32.770	31.030	32.710	32.710	1,326,014
2026-08-07	32.110	32.620	31.100	32.010	32.010	794,409
2026-08-06	31.820	32.490	31.360	32.250	32.250	1,020,300
2026-08-05	32.690	32.700	31.510	32.110	32.110	1,305,400
2026-08-04	31.240	32.790	30.530	32.760	32.760	1,564,585
2026-08-03	29.260	31.760	28.720	30.930	30.930	1,800,477
2026-07-31	27.690	29.580	27.690	29.110	29.110	1,337,677
2026-07-30	28.980	29.800	27.100	27.500	27.500	1,244,033
2026-07-29	28.330	29.900	27.810	29.150	29.150	1,253,050
2026-07-28	28.320	29.590	27.900	28.310	28.310	1,050,447
2026-07-27	27.620	28.950	27.560	28.610	28.610	867,850
2026-07-24	27.670	28.120	26.970	27.610	27.610	929,300

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-10	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.