CICC Fund Management Company Limited - CICC Shangao Group Expressway (SHA:508007)
China · Delayed Price · Currency is CNY 8.02
0.00 (0.00%)
At close: Sep 2, 2026
SHA:508007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.02 | 8.10 | 7.99 | 8.02 | 8.02 | - | 211,044 |
| Sep 1, 2026 | 8.08 | 8.08 | 8.00 | 8.02 | 8.02 | -0.47% | 367,000 |
| Aug 31, 2026 | 8.00 | 8.15 | 8.00 | 8.06 | 8.06 | -0.51% | 279,144 |
| Aug 28, 2026 | 8.12 | 8.17 | 8.01 | 8.10 | 8.10 | -0.99% | 502,845 |
| Aug 27, 2026 | 8.14 | 8.20 | 8.14 | 8.18 | 8.18 | 0.52% | 463,745 |
| Aug 26, 2026 | 8.01 | 8.15 | 7.98 | 8.14 | 8.14 | 1.62% | 502,345 |
| Aug 25, 2026 | 8.03 | 8.03 | 7.98 | 8.01 | 8.01 | -0.51% | 451,900 |
| Aug 24, 2026 | 7.90 | 8.11 | 7.90 | 8.05 | 8.05 | 1.69% | 483,744 |
| Aug 21, 2026 | 8.00 | 8.03 | 7.90 | 7.91 | 7.91 | -1.62% | 451,444 |
| Aug 20, 2026 | 8.12 | 8.26 | 8.01 | 8.04 | 8.04 | -1.39% | 935,433 |
| Aug 19, 2026 | 8.10 | 8.22 | 8.10 | 8.16 | 8.16 | 0.65% | 392,800 |
| Aug 18, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | 0.86% | 484,790 |
| Aug 17, 2026 | 7.90 | 8.07 | 7.90 | 8.03 | 8.03 | 0.83% | 580,745 |
| Aug 14, 2026 | 7.91 | 8.09 | 7.91 | 7.97 | 7.97 | -0.18% | 144,200 |
| Aug 13, 2026 | 7.97 | 7.99 | 7.96 | 7.98 | 7.98 | 0.03% | 71,790 |
| Aug 12, 2026 | 7.99 | 8.02 | 7.97 | 7.98 | 7.98 | 0.13% | 598,200 |
| Aug 11, 2026 | 7.96 | 8.02 | 7.93 | 7.97 | 7.97 | - | 558,811 |
| Aug 10, 2026 | 7.89 | 8.00 | 7.87 | 7.97 | 7.97 | 0.34% | 422,511 |
| Aug 7, 2026 | 7.88 | 7.94 | 7.88 | 7.94 | 7.94 | 0.46% | 429,300 |
| Aug 6, 2026 | 7.91 | 7.94 | 7.87 | 7.91 | 7.91 | -0.06% | 417,328 |
| Aug 5, 2026 | 8.06 | 8.09 | 7.89 | 7.91 | 7.91 | -2.32% | 609,200 |
| Aug 4, 2026 | 8.20 | 8.20 | 8.06 | 8.10 | 8.10 | -1.45% | 509,422 |
| Aug 3, 2026 | 8.30 | 8.30 | 8.21 | 8.22 | 8.22 | -0.10% | 945,000 |
| Jul 31, 2026 | 8.20 | 8.25 | 8.18 | 8.23 | 8.23 | 0.37% | 763,389 |
| Jul 30, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | 0.23% | 756,077 |
| Jul 29, 2026 | 8.22 | 8.29 | 8.18 | 8.18 | 8.18 | -0.49% | 699,300 |
| Jul 28, 2026 | 8.02 | 8.28 | 8.02 | 8.22 | 8.22 | 2.14% | 267,089 |
| Jul 27, 2026 | 8.10 | 8.16 | 8.03 | 8.05 | 8.05 | -1.75% | 462,489 |
| Jul 24, 2026 | 8.16 | 8.22 | 8.13 | 8.19 | 8.19 | -0.57% | 552,705 |
| Jul 23, 2026 | 8.25 | 8.34 | 8.23 | 8.24 | 8.24 | -0.16% | 205,900 |
| Jul 22, 2026 | 8.23 | 8.34 | 8.19 | 8.25 | 8.25 | -0.21% | 558,800 |
| Jul 21, 2026 | 8.28 | 8.28 | 8.13 | 8.27 | 8.27 | -2.02% | 940,557 |
| Jul 20, 2026 | 8.47 | 8.47 | 8.35 | 8.44 | 8.44 | -0.34% | 76,794 |
| Jul 17, 2026 | 8.35 | 8.60 | 8.35 | 8.47 | 8.47 | 0.42% | 542,677 |
| Jul 16, 2026 | 8.37 | 8.47 | 8.37 | 8.43 | 8.43 | 0.66% | 613,432 |
| Jul 15, 2026 | 8.30 | 8.45 | 8.30 | 8.38 | 8.38 | 0.14% | 84,444 |
| Jul 14, 2026 | 8.31 | 8.42 | 8.31 | 8.36 | 8.36 | -0.62% | 773,611 |
| Jul 13, 2026 | 8.39 | 8.43 | 8.31 | 8.42 | 8.42 | 0.36% | 459,478 |
| Jul 10, 2026 | 8.38 | 8.39 | 8.35 | 8.39 | 8.39 | -0.12% | 993,244 |
| Jul 9, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 0.08% | 679,400 |
| Jul 8, 2026 | 8.35 | 8.44 | 8.30 | 8.39 | 8.39 | -0.46% | 714,174 |
| Jul 7, 2026 | 8.48 | 8.48 | 8.39 | 8.43 | 8.43 | -0.51% | 376,381 |
| Jul 6, 2026 | 8.45 | 8.52 | 8.40 | 8.47 | 8.47 | 0.24% | 1,074,489 |
| Jul 3, 2026 | 8.44 | 8.53 | 8.39 | 8.45 | 8.45 | 0.67% | 1,100,889 |
| Jul 2, 2026 | 8.29 | 8.44 | 8.29 | 8.39 | 8.39 | 1.28% | 564,732 |
| Jul 1, 2026 | 8.17 | 8.29 | 8.17 | 8.29 | 8.29 | 1.20% | 511,817 |
| Jun 30, 2026 | 8.05 | 8.21 | 8.02 | 8.19 | 8.19 | 1.16% | 85,400 |
| Jun 29, 2026 | 8.13 | 8.13 | 7.94 | 8.10 | 8.10 | -0.39% | 626,744 |
| Jun 26, 2026 | 8.29 | 8.40 | 8.13 | 8.13 | 8.13 | -1.93% | 365,167 |
| Jun 25, 2026 | 7.83 | 8.44 | 7.76 | 8.29 | 8.29 | 4.92% | 459,847 |