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
2026-01-21	39.680	41.780	39.210	40.150	40.150	2,903,800
2026-01-20	38.000	39.980	37.600	39.780	39.780	2,811,431
2026-01-19	37.000	38.100	36.580	38.010	38.010	1,009,000
2026-01-16	37.300	37.300	36.310	36.940	36.940	749,024
2026-01-15	36.950	37.270	36.520	36.900	36.900	700,311
2026-01-14	36.680	37.800	36.460	37.290	37.290	1,168,591
2026-01-13	36.640	37.130	36.230	36.790	36.790	1,094,325
2026-01-12	37.030	37.370	36.510	36.640	36.640	1,049,600
2026-01-09	36.270	36.730	36.060	36.680	36.680	892,300
2026-01-08	35.670	36.440	35.400	36.270	36.270	919,234
2026-01-07	36.100	36.340	35.390	35.550	35.550	838,650
2026-01-06	36.310	36.770	36.110	36.260	36.260	696,102
2026-01-05	35.540	36.240	34.700	36.240	36.240	935,392
2025-12-31	34.900	35.480	34.520	35.370	35.370	644,592
2025-12-30	36.140	36.140	35.090	35.230	35.230	791,450
2025-12-29	35.320	36.330	35.190	36.270	36.270	1,080,450
2025-12-26	35.480	35.980	35.220	35.390	35.390	756,900
2025-12-25	35.250	35.440	34.880	35.390	35.390	523,200
2025-12-24	34.900	35.230	34.560	35.140	35.140	439,736
2025-12-23	35.080	35.200	34.510	34.960	34.960	670,600
2025-12-22	35.270	35.400	34.910	35.010	35.010	670,000
2025-12-19	34.580	35.350	34.520	35.230	35.230	808,109
2025-12-18	34.150	35.030	34.000	34.590	34.590	816,886
2025-12-17	34.360	34.560	33.340	34.300	34.300	803,500
2025-12-16	35.070	35.220	34.050	34.350	34.350	817,000
2025-12-15	34.690	35.500	34.450	35.080	35.080	686,950
2025-12-12	35.190	35.780	34.910	35.060	35.060	899,300
2025-12-11	36.380	36.380	35.160	35.200	35.200	829,350
2025-12-10	36.760	37.080	36.100	36.270	36.270	671,800
2025-12-09	37.220	37.350	36.750	36.800	36.800	581,850
2025-12-08	36.870	37.360	36.870	37.230	37.230	614,150
2025-12-05	36.180	36.950	35.910	36.870	36.870	761,400
2025-12-04	36.880	37.170	36.030	36.150	36.150	789,950
2025-12-03	37.480	37.680	36.720	36.880	36.880	866,600
2025-12-02	37.870	37.910	37.150	37.480	37.480	703,924
2025-12-01	38.350	38.600	37.700	37.790	37.790	906,050
2025-11-28	38.250	38.430	37.520	38.350	38.350	781,520
2025-11-27	37.400	38.400	37.350	38.060	38.060	989,920
2025-11-26	38.480	38.990	37.420	37.500	37.500	1,069,100
2025-11-25	38.070	39.100	37.970	38.400	38.400	932,200
2025-11-24	37.480	38.300	37.340	38.070	38.070	1,088,200
2025-11-21	38.550	39.320	37.300	37.310	37.310	1,484,474
2025-11-20	40.010	40.200	38.530	38.930	38.930	1,414,964
2025-11-19	41.000	41.190	39.610	39.790	39.790	1,538,637
2025-11-18	42.400	42.440	40.880	40.960	40.960	1,874,031
2025-11-17	42.410	43.130	41.820	42.680	42.680	1,572,400
2025-11-14	43.150	44.300	42.390	42.410	42.410	2,153,264
2025-11-13	43.850	44.330	43.020	43.760	43.760	1,949,850
2025-11-12	45.200	45.200	43.070	43.740	43.740	2,298,579
2025-11-11	46.190	46.250	44.190	45.480	45.480	3,498,961
2025-11-10	43.610	47.610	42.580	46.600	46.600	5,399,621
2025-11-07	43.650	45.650	43.510	44.580	44.580	4,388,834
2025-11-06	50.170	51.000	44.210	44.380	44.380	8,215,337
2025-11-05	43.000	47.890	43.000	47.890	47.890	5,734,587
2025-11-04	41.450	41.580	39.190	39.910	39.910	2,830,965
2025-11-03	46.390	46.400	41.000	41.040	41.040	4,584,450
2025-10-31	37.870	38.840	37.680	38.670	38.670	1,120,763
2025-10-30	38.490	38.490	37.730	37.870	37.870	683,900
2025-10-29	39.840	39.900	37.830	38.100	38.100	1,300,965
2025-10-28	39.980	40.350	39.370	39.450	39.450	771,134

← NewerPage 4 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.