Guotai Lingang Innovation Industrial Park REIT (SHA:508021)
China · Delayed Price · Currency is CNY 3.337
-0.014 (-0.42%)
At close: Sep 2, 2026
SHA:508021 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | -0.42% | 1,557,777 |
| Sep 1, 2026 | 3.42 | 3.44 | 3.32 | 3.35 | 3.35 | -2.05% | 1,001,807 |
| Aug 31, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | -0.55% | 852,200 |
| Aug 28, 2026 | 3.44 | 3.44 | 3.33 | 3.44 | 3.44 | 0.73% | 636,295 |
| Aug 27, 2026 | 3.35 | 3.43 | 3.34 | 3.42 | 3.42 | 1.34% | 1,745,868 |
| Aug 26, 2026 | 3.26 | 3.37 | 3.20 | 3.37 | 3.37 | 2.87% | 1,658,599 |
| Aug 25, 2026 | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | -0.73% | 751,206 |
| Aug 24, 2026 | 3.25 | 3.30 | 3.17 | 3.30 | 3.30 | 1.10% | 803,850 |
| Aug 21, 2026 | 3.24 | 3.31 | 3.22 | 3.26 | 3.26 | 0.77% | 2,157,808 |
| Aug 20, 2026 | 3.18 | 3.26 | 3.17 | 3.24 | 3.24 | 2.02% | 1,573,119 |
| Aug 19, 2026 | 3.08 | 3.18 | 3.05 | 3.18 | 3.18 | 3.76% | 2,194,662 |
| Aug 18, 2026 | 3.01 | 3.11 | 3.01 | 3.06 | 3.06 | 1.29% | 2,262,032 |
| Aug 17, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 0.97% | 3,077,126 |
| Aug 14, 2026 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | 0.20% | 803,205 |
| Aug 13, 2026 | 2.98 | 3.00 | 2.92 | 2.99 | 2.99 | 0.20% | 2,216,308 |
| Aug 12, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.16% | 586,408 |
| Aug 11, 2026 | 3.01 | 3.02 | 2.98 | 3.02 | 3.02 | -0.23% | 1,548,116 |
| Aug 10, 2026 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | -0.59% | 2,286,875 |
| Aug 7, 2026 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | -0.69% | 920,812 |
| Aug 6, 2026 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | -0.33% | 1,866,874 |
| Aug 5, 2026 | 3.07 | 3.09 | 3.03 | 3.07 | 3.07 | -0.36% | 3,185,741 |
| Aug 4, 2026 | 3.15 | 3.15 | 3.04 | 3.08 | 3.08 | -2.56% | 3,547,394 |
| Aug 3, 2026 | 3.19 | 3.20 | 3.11 | 3.16 | 3.16 | -1.22% | 5,350,572 |
| Jul 31, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -0.50% | 970,621 |
| Jul 30, 2026 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -1.05% | 3,253,300 |
| Jul 29, 2026 | 3.26 | 3.26 | 3.21 | 3.25 | 3.25 | 0.06% | 1,968,100 |
| Jul 28, 2026 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.46% | 140,664 |
| Jul 27, 2026 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | -1.67% | 206,237 |
| Jul 24, 2026 | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | 0.09% | 358,003 |
| Jul 23, 2026 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | -1.93% | 1,558,174 |
| Jul 22, 2026 | 3.54 | 3.55 | 3.39 | 3.42 | 3.42 | -3.99% | 3,393,672 |
| Jul 21, 2026 | 3.61 | 3.62 | 3.52 | 3.56 | 3.56 | -1.79% | 1,523,801 |
| Jul 20, 2026 | 3.62 | 3.65 | 3.53 | 3.62 | 3.62 | -0.44% | 2,708,683 |
| Jul 17, 2026 | 3.59 | 3.64 | 3.54 | 3.64 | 3.64 | 0.80% | 1,630,474 |
| Jul 16, 2026 | 3.62 | 3.64 | 3.56 | 3.61 | 3.61 | -1.04% | 1,489,659 |
| Jul 15, 2026 | 3.68 | 3.70 | 3.55 | 3.65 | 3.65 | -1.22% | 1,613,208 |
| Jul 14, 2026 | 3.73 | 3.78 | 3.64 | 3.69 | 3.69 | -1.49% | 1,496,083 |
| Jul 13, 2026 | 3.76 | 3.82 | 3.73 | 3.75 | 3.75 | -0.92% | 769,858 |
| Jul 10, 2026 | 3.77 | 3.81 | 3.74 | 3.79 | 3.79 | -0.08% | 851,811 |
| Jul 9, 2026 | 3.83 | 3.84 | 3.72 | 3.79 | 3.79 | -0.34% | 801,208 |
| Jul 8, 2026 | 3.79 | 3.84 | 3.76 | 3.80 | 3.80 | -0.26% | 666,100 |
| Jul 7, 2026 | 3.75 | 3.83 | 3.73 | 3.81 | 3.81 | 1.60% | 961,657 |
| Jul 6, 2026 | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | -0.29% | 871,421 |
| Jul 3, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | 0.16% | 1,948,056 |
| Jul 2, 2026 | 3.76 | 3.77 | 3.68 | 3.76 | 3.76 | 0.11% | 1,962,677 |
| Jul 1, 2026 | 3.73 | 3.76 | 3.70 | 3.75 | 3.75 | 0.16% | 1,145,721 |
| Jun 30, 2026 | 3.68 | 3.76 | 3.63 | 3.75 | 3.75 | 1.66% | 878,594 |
| Jun 29, 2026 | 3.57 | 3.69 | 3.55 | 3.69 | 3.69 | 2.88% | 352,005 |
| Jun 26, 2026 | 3.60 | 3.65 | 3.53 | 3.58 | 3.58 | -1.02% | 899,314 |
| Jun 25, 2026 | 3.52 | 3.62 | 3.47 | 3.62 | 3.62 | 2.29% | 922,785 |