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
2026-07-23	27.580	28.140	27.010	27.980	27.980	916,250
2026-07-22	27.140	28.500	26.600	27.580	27.580	1,750,450
2026-07-21	25.960	27.550	24.200	27.400	27.400	2,389,852
2026-07-20	29.800	30.560	25.180	25.890	25.890	2,188,917
2026-07-17	32.180	32.730	29.160	29.470	29.470	1,145,801
2026-07-16	31.790	33.200	31.600	32.180	32.180	840,551
2026-07-15	33.100	33.950	31.850	32.270	32.270	1,395,334
2026-07-14	30.400	33.600	30.010	33.280	33.280	1,309,115
2026-07-13	31.890	32.470	30.000	30.300	30.300	1,216,450
2026-07-10	31.460	32.870	31.260	31.570	31.570	1,052,287
2026-07-09	32.010	32.810	30.230	31.580	31.580	1,091,380
2026-07-08	33.250	34.100	31.750	32.180	32.180	1,144,759
2026-07-07	34.760	34.760	32.170	32.760	32.760	1,289,800
2026-07-06	36.350	37.420	33.900	34.440	34.440	1,032,214
2026-07-03	36.150	37.210	35.530	36.410	36.410	857,638
2026-07-02	36.900	37.780	35.300	35.730	35.730	1,037,138
2026-07-01	38.780	39.510	36.600	36.900	36.900	1,096,650
2026-06-30	38.290	38.710	36.440	36.820	36.820	948,811
2026-06-29	38.530	39.990	37.320	38.400	38.400	871,700
2026-06-26	40.300	41.000	39.220	39.780	39.780	822,400
2026-06-25	41.730	43.470	40.040	40.450	40.450	838,200
2026-06-24	44.290	44.580	40.990	41.480	41.480	983,750
2026-06-23	45.240	45.460	43.790	44.830	44.830	722,350
2026-06-22	45.610	46.580	43.240	44.400	44.400	960,778
2026-06-18	43.000	47.000	42.550	45.600	45.600	946,200
2026-06-17	43.550	43.780	42.070	43.220	43.220	736,830
2026-06-16	43.030	44.170	41.770	43.810	43.810	838,100
2026-06-15	42.100	44.430	42.100	43.150	43.150	864,100
2026-06-12	43.530	43.600	41.410	41.690	41.690	665,100
2026-06-11	42.990	42.990	41.160	42.220	42.220	683,600
2026-06-10	45.320	45.320	42.030	42.570	42.570	746,550
2026-06-09	45.070	45.260	43.600	45.000	45.000	624,000
2026-06-08	44.910	46.740	42.480	44.000	44.000	1,047,300
2026-06-05	45.570	47.150	43.610	45.880	45.880	1,166,289
2026-06-04	45.950	46.480	44.970	45.460	45.460	611,150
2026-06-03	45.500	46.990	45.410	46.200	46.200	834,900
2026-06-02	46.800	47.720	44.510	45.470	45.470	1,037,761
2026-06-01	47.250	49.390	45.500	46.820	46.820	1,186,661
2026-05-29	48.720	50.080	46.190	47.500	47.500	1,396,700
2026-05-28	45.750	49.160	45.100	48.620	48.620	1,735,159
2026-05-27	47.550	48.550	45.020	45.330	45.330	1,151,650
2026-05-26	47.940	50.680	46.300	46.700	46.700	1,028,050
2026-05-25	49.000	50.300	47.550	48.130	48.130	1,046,000
2026-05-22	47.970	49.300	47.590	49.000	49.000	947,550
2026-05-21	51.000	51.000	47.450	47.680	47.680	1,249,452
2026-05-20	49.050	50.800	48.310	50.060	50.060	1,308,490
2026-05-19	49.000	50.570	46.500	49.040	49.040	2,147,630
2026-05-18	50.590	50.900	48.070	48.840	48.840	2,389,366
2026-05-15	48.220	52.230	47.560	51.510	51.510	2,818,658
2026-05-14	47.760	49.300	47.130	48.240	48.240	1,664,376
2026-05-13	45.990	48.980	45.500	47.760	47.760	2,013,600
2026-05-12	45.570	47.950	45.000	46.410	46.410	2,381,650
2026-05-11	45.200	47.380	45.020	45.640	45.640	2,036,703
2026-05-08	43.280	45.600	42.360	44.700	44.700	2,449,200
2026-05-07	40.150	44.440	40.150	43.480	43.480	2,580,789
2026-05-06	41.370	41.740	39.820	40.150	40.150	1,430,750
2026-04-30	41.300	41.470	40.490	41.250	41.250	1,003,388
2026-04-29	39.800	40.680	39.000	40.280	40.280	1,465,350
2026-04-28	40.500	41.210	40.010	40.180	40.180	774,500
2026-04-27	39.880	40.810	38.980	40.750	40.750	926,100

← NewerPage 2 of 21 · 1,212 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.