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
2025-10-27	40.310	40.890	39.860	40.170	40.170	741,750
2025-10-24	40.880	40.880	40.000	40.350	40.350	467,600
2025-10-23	40.380	40.580	39.550	40.300	40.300	606,800
2025-10-22	40.680	40.890	40.110	40.380	40.380	567,850
2025-10-21	40.450	40.600	39.350	40.510	40.510	799,200
2025-10-20	40.280	40.300	39.360	39.880	39.880	520,592
2025-10-17	40.220	40.400	39.280	39.280	39.280	594,884
2025-10-16	40.900	40.900	39.780	39.980	39.980	465,450
2025-10-15	40.430	41.150	40.040	40.700	40.700	604,000
2025-10-14	41.640	41.680	40.140	40.270	40.270	863,000
2025-10-13	39.090	41.580	39.000	41.260	41.260	1,034,900
2025-10-10	41.170	41.770	40.700	41.200	41.200	595,800
2025-10-09	42.000	42.010	41.150	41.180	41.180	793,200
2025-09-30	42.170	42.430	41.500	41.790	41.790	979,100
2025-09-29	41.940	42.240	40.160	42.100	42.100	1,091,050
2025-09-26	40.920	42.420	40.380	41.800	41.800	1,517,660
2025-09-25	40.810	41.580	40.250	40.910	40.910	796,690
2025-09-24	40.070	41.300	39.400	40.810	40.810	863,894
2025-09-23	40.880	40.880	39.040	40.080	40.080	1,062,350
2025-09-22	41.100	41.370	40.410	40.880	40.880	618,407
2025-09-19	41.540	41.990	40.750	40.910	40.910	755,420
2025-09-18	42.390	42.500	41.170	41.480	41.480	1,072,250
2025-09-17	43.160	43.320	42.520	42.630	42.630	842,700
2025-09-16	42.760	43.380	42.480	43.200	43.200	947,200
2025-09-15	42.930	43.300	42.500	42.750	42.750	921,750
2025-09-12	43.900	44.450	43.020	43.200	43.200	1,485,100
2025-09-11	42.600	43.430	42.190	43.430	43.430	1,096,937
2025-09-10	43.960	44.190	42.410	42.820	42.820	1,469,865
2025-09-09	43.990	45.000	42.570	44.240	44.240	2,295,115
2025-09-08	42.400	43.390	42.130	43.340	43.340	1,063,900
2025-09-05	43.000	43.000	41.250	42.280	42.280	915,650
2025-09-04	41.780	42.600	41.520	41.900	41.900	1,073,650
2025-09-03	43.100	43.740	41.700	41.860	41.860	901,552
2025-09-02	44.260	44.400	42.600	43.040	43.040	1,084,300
2025-09-01	43.660	44.440	43.590	44.090	44.090	1,036,777
2025-08-29	43.880	44.480	43.380	43.690	43.690	980,950
2025-08-28	44.380	44.920	42.000	43.810	43.810	1,713,498
2025-08-27	46.000	46.090	44.340	44.380	44.380	1,847,200
2025-08-26	46.460	46.630	45.700	45.710	45.710	1,791,466
2025-08-25	46.360	46.890	46.010	46.450	46.450	1,844,200
2025-08-22	46.010	47.480	46.010	46.360	46.360	2,813,935
2025-08-21	51.380	52.000	47.880	47.880	47.880	3,772,043
2025-08-20	47.300	48.800	46.570	47.950	47.950	2,618,192
2025-08-19	48.130	48.600	47.180	47.200	47.200	2,460,752
2025-08-18	47.980	48.390	47.060	48.130	48.130	2,958,141
2025-08-15	47.000	48.600	45.080	47.940	47.940	3,755,479
2025-08-14	46.280	48.900	46.180	47.330	47.330	4,073,670
2025-08-13	47.000	47.380	46.230	46.290	46.290	2,227,750
2025-08-12	46.780	47.390	45.910	47.200	47.200	2,391,031
2025-08-11	47.050	47.300	45.800	46.840	46.840	2,932,085
2025-08-08	45.430	49.770	45.430	47.800	47.800	5,312,537
2025-08-07	46.420	46.480	45.000	45.400	45.400	1,866,365
2025-08-06	46.000	46.600	46.000	46.420	46.420	1,315,477
2025-08-05	45.970	46.790	45.700	46.520	46.520	1,505,677
2025-08-04	45.230	46.000	44.520	45.990	45.990	1,543,000
2025-08-01	45.740	45.740	44.800	45.010	45.010	1,566,490
2025-07-31	47.000	47.270	45.280	45.550	45.550	2,136,575
2025-07-30	50.280	50.280	46.230	46.360	46.360	3,865,350
2025-07-29	49.500	49.800	47.870	49.790	49.790	3,393,913
2025-07-28	47.040	49.470	46.880	48.970	48.970	3,522,813

← NewerPage 5 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.