Sinolink Railway Construction Chongqing Yusui Expressway Closed Infrastructure Securities REIT (SHA:508008)
China · Delayed Price · Currency is CNY 7.45
-0.01 (-0.08%)
At close: Sep 1, 2026
SHA:508008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.44 | 7.49 | 7.43 | 7.45 | 7.45 | -0.08% | 1,404,735 |
| Aug 31, 2026 | 7.49 | 7.49 | 7.44 | 7.45 | 7.45 | -0.17% | 1,252,788 |
| Aug 28, 2026 | 7.47 | 7.50 | 7.41 | 7.47 | 7.47 | -0.09% | 1,315,641 |
| Aug 27, 2026 | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | 0.55% | 393,220 |
| Aug 26, 2026 | 7.40 | 7.45 | 7.40 | 7.43 | 7.43 | 0.24% | 1,151,514 |
| Aug 25, 2026 | 7.42 | 7.45 | 7.40 | 7.42 | 7.42 | 0.07% | 637,960 |
| Aug 24, 2026 | 7.50 | 7.50 | 7.38 | 7.41 | 7.41 | -1.27% | 928,465 |
| Aug 21, 2026 | 7.54 | 7.58 | 7.50 | 7.51 | 7.51 | -0.04% | 328,600 |
| Aug 20, 2026 | 7.54 | 7.59 | 7.51 | 7.51 | 7.51 | -0.01% | 1,507,509 |
| Aug 19, 2026 | 7.50 | 7.59 | 7.50 | 7.51 | 7.51 | -0.15% | 874,315 |
| Aug 18, 2026 | 7.54 | 7.59 | 7.48 | 7.52 | 7.52 | -0.20% | 1,226,357 |
| Aug 17, 2026 | 7.55 | 7.58 | 7.52 | 7.54 | 7.54 | -0.19% | 740,495 |
| Aug 14, 2026 | 7.54 | 7.59 | 7.54 | 7.55 | 7.55 | -0.21% | 179,238 |
| Aug 13, 2026 | 7.57 | 7.60 | 7.56 | 7.57 | 7.57 | -0.46% | 1,610,014 |
| Aug 12, 2026 | 7.63 | 7.66 | 7.58 | 7.60 | 7.60 | - | 970,737 |
| Aug 11, 2026 | 7.60 | 7.65 | 7.58 | 7.60 | 7.60 | -0.03% | 586,336 |
| Aug 10, 2026 | 7.62 | 7.65 | 7.56 | 7.60 | 7.60 | -0.65% | 363,420 |
| Aug 7, 2026 | 7.64 | 7.68 | 7.63 | 7.65 | 7.65 | -0.26% | 471,089 |
| Aug 6, 2026 | 7.62 | 7.70 | 7.57 | 7.67 | 7.67 | 0.35% | 1,902,153 |
| Aug 5, 2026 | 7.66 | 7.68 | 7.60 | 7.65 | 7.65 | 0.01% | 2,025,898 |
| Aug 4, 2026 | 7.64 | 7.73 | 7.63 | 7.64 | 7.64 | -0.17% | 1,736,414 |
| Aug 3, 2026 | 7.70 | 7.74 | 7.64 | 7.66 | 7.66 | -0.10% | 412,050 |
| Jul 31, 2026 | 7.54 | 7.68 | 7.54 | 7.67 | 7.67 | 1.25% | 594,114 |
| Jul 30, 2026 | 7.56 | 7.59 | 7.52 | 7.57 | 7.57 | 0.17% | 1,920,389 |
| Jul 29, 2026 | 7.51 | 7.59 | 7.51 | 7.56 | 7.56 | 0.17% | 860,614 |
| Jul 28, 2026 | 7.53 | 7.60 | 7.53 | 7.54 | 7.54 | 0.20% | 123,753 |
| Jul 27, 2026 | 7.45 | 7.55 | 7.41 | 7.53 | 7.53 | 0.35% | 969,163 |
| Jul 24, 2026 | 7.59 | 7.59 | 7.48 | 7.50 | 7.50 | -0.91% | 425,987 |
| Jul 23, 2026 | 7.64 | 7.64 | 7.51 | 7.57 | 7.57 | -0.46% | 220,307 |
| Jul 22, 2026 | 7.68 | 7.68 | 7.58 | 7.61 | 7.61 | -1.16% | 555,267 |
| Jul 21, 2026 | 7.73 | 7.79 | 7.69 | 7.70 | 7.70 | -0.85% | 544,700 |
| Jul 20, 2026 | 7.74 | 7.78 | 7.60 | 7.76 | 7.76 | -0.03% | 642,820 |
| Jul 17, 2026 | 7.82 | 7.84 | 7.73 | 7.76 | 7.76 | -0.68% | 358,091 |
| Jul 16, 2026 | 7.83 | 7.89 | 7.82 | 7.82 | 7.82 | -0.15% | 669,438 |
| Jul 15, 2026 | 7.81 | 7.88 | 7.81 | 7.83 | 7.83 | -0.25% | 409,632 |
| Jul 14, 2026 | 7.83 | 7.87 | 7.80 | 7.85 | 7.85 | 0.05% | 1,088,817 |
| Jul 13, 2026 | 7.79 | 7.87 | 7.73 | 7.85 | 7.85 | 0.56% | 719,404 |
| Jul 10, 2026 | 7.77 | 7.81 | 7.70 | 7.80 | 7.80 | 0.40% | 998,817 |
| Jul 9, 2026 | 7.72 | 7.77 | 7.62 | 7.77 | 7.77 | 0.65% | 633,499 |
| Jul 8, 2026 | 7.70 | 7.73 | 7.70 | 7.72 | 7.72 | 0.03% | 893,615 |
| Jul 7, 2026 | 7.71 | 7.80 | 7.71 | 7.72 | 7.72 | -0.28% | 1,497,102 |
| Jul 6, 2026 | 7.63 | 7.76 | 7.63 | 7.74 | 7.74 | 1.31% | 690,911 |
| Jul 3, 2026 | 7.58 | 7.64 | 7.56 | 7.64 | 7.64 | 1.07% | 152,010 |
| Jul 2, 2026 | 7.60 | 7.60 | 7.53 | 7.56 | 7.56 | -0.30% | 773,231 |
| Jul 1, 2026 | 7.63 | 7.63 | 7.56 | 7.58 | 7.58 | -0.26% | 501,005 |
| Jun 30, 2026 | 7.54 | 7.63 | 7.44 | 7.60 | 7.60 | 0.38% | 1,347,700 |
| Jun 29, 2026 | 7.27 | 7.60 | 7.17 | 7.57 | 7.57 | 4.01% | 1,661,554 |
| Jun 26, 2026 | 7.23 | 7.29 | 7.20 | 7.28 | 7.28 | 0.37% | 1,284,064 |
| Jun 25, 2026 | 7.24 | 7.31 | 7.19 | 7.25 | 7.25 | 0.23% | 1,054,202 |
| Jun 24, 2026 | 7.40 | 7.40 | 7.23 | 7.24 | 7.24 | -1.79% | 1,034,642 |