Huatai Tianjin Huatai Securities Assets Management - Jiangsu Traffic Control Reit (SHA:508066)
China · Delayed Price · Currency is CNY 5.48
+0.01 (0.22%)
At close: Sep 1, 2026
SHA:508066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.46 | 5.47 | 5.43 | 5.47 | 5.47 | -0.22% | 893,035 |
| Sep 1, 2026 | 5.49 | 5.49 | 5.40 | 5.48 | 5.48 | 0.22% | 2,311,107 |
| Aug 31, 2026 | 5.49 | 5.50 | 5.43 | 5.47 | 5.47 | -0.04% | 560,700 |
| Aug 28, 2026 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | -0.33% | 1,969,256 |
| Aug 27, 2026 | 5.53 | 5.55 | 5.46 | 5.49 | 5.49 | -0.40% | 1,439,226 |
| Aug 26, 2026 | 5.51 | 5.53 | 5.46 | 5.51 | 5.51 | 0.38% | 881,124 |
| Aug 25, 2026 | 5.49 | 5.52 | 5.47 | 5.49 | 5.49 | 0.06% | 790,657 |
| Aug 24, 2026 | 5.94 | 5.94 | 5.88 | 5.91 | 5.49 | -0.44% | 1,182,311 |
| Aug 21, 2026 | 5.93 | 5.96 | 5.92 | 5.94 | 5.51 | 0.08% | 1,606,545 |
| Aug 20, 2026 | 5.90 | 5.96 | 5.90 | 5.93 | 5.51 | 1.06% | 2,168,941 |
| Aug 19, 2026 | 5.85 | 5.89 | 5.85 | 5.87 | 5.45 | -0.02% | 1,199,255 |
| Aug 18, 2026 | 5.85 | 5.88 | 5.83 | 5.87 | 5.45 | 0.48% | 2,230,748 |
| Aug 17, 2026 | 5.85 | 5.85 | 5.77 | 5.84 | 5.42 | -0.43% | 1,180,178 |
| Aug 14, 2026 | 5.91 | 5.91 | 5.85 | 5.87 | 5.45 | -0.68% | 244,174 |
| Aug 13, 2026 | 5.88 | 5.94 | 5.86 | 5.91 | 5.48 | 0.44% | 367,572 |
| Aug 12, 2026 | 5.87 | 5.91 | 5.81 | 5.88 | 5.46 | 0.02% | 602,755 |
| Aug 11, 2026 | 5.91 | 5.97 | 5.88 | 5.88 | 5.46 | -0.59% | 560,366 |
| Aug 10, 2026 | 5.88 | 5.95 | 5.86 | 5.92 | 5.49 | 0.24% | 385,044 |
| Aug 7, 2026 | 5.89 | 5.95 | 5.86 | 5.90 | 5.48 | -0.14% | 780,237 |
| Aug 6, 2026 | 5.86 | 5.92 | 5.82 | 5.91 | 5.48 | 0.85% | 2,851,377 |
| Aug 5, 2026 | 5.84 | 5.88 | 5.80 | 5.86 | 5.44 | 0.19% | 505,716 |
| Aug 4, 2026 | 5.86 | 5.91 | 5.78 | 5.85 | 5.43 | -0.68% | 928,300 |
| Aug 3, 2026 | 5.94 | 5.98 | 5.85 | 5.89 | 5.47 | -1.01% | 777,046 |
| Jul 31, 2026 | 5.92 | 6.00 | 5.89 | 5.95 | 5.52 | 0.56% | 1,300,818 |
| Jul 30, 2026 | 5.90 | 5.92 | 5.85 | 5.92 | 5.49 | 0.31% | 1,576,522 |
| Jul 29, 2026 | 5.83 | 5.92 | 5.80 | 5.90 | 5.47 | 1.18% | 963,448 |
| Jul 28, 2026 | 5.87 | 5.90 | 5.80 | 5.83 | 5.41 | -0.87% | 812,018 |
| Jul 27, 2026 | 5.98 | 5.98 | 5.82 | 5.88 | 5.46 | -1.67% | 963,700 |
| Jul 24, 2026 | 5.85 | 5.98 | 5.81 | 5.98 | 5.55 | 1.44% | 1,088,652 |
| Jul 23, 2026 | 5.78 | 5.91 | 5.76 | 5.90 | 5.47 | 2.29% | 1,003,028 |
| Jul 22, 2026 | 5.74 | 5.90 | 5.73 | 5.76 | 5.35 | 0.45% | 1,100,872 |
| Jul 21, 2026 | 5.76 | 5.84 | 5.70 | 5.74 | 5.32 | -0.35% | 644,937 |
| Jul 20, 2026 | 5.82 | 5.85 | 5.76 | 5.76 | 5.34 | -0.86% | 544,928 |
| Jul 17, 2026 | 5.81 | 5.85 | 5.79 | 5.81 | 5.39 | -0.22% | 714,839 |
| Jul 16, 2026 | 5.85 | 5.89 | 5.81 | 5.82 | 5.40 | -0.43% | 846,001 |
| Jul 15, 2026 | 5.86 | 5.88 | 5.80 | 5.85 | 5.42 | -0.27% | 388,096 |
| Jul 14, 2026 | 5.88 | 5.89 | 5.86 | 5.86 | 5.44 | -0.95% | 1,639,702 |
| Jul 13, 2026 | 5.91 | 5.92 | 5.88 | 5.92 | 5.49 | 0.05% | 1,032,826 |
| Jul 10, 2026 | 5.86 | 5.94 | 5.86 | 5.91 | 5.49 | 0.41% | 1,537,292 |
| Jul 9, 2026 | 5.97 | 5.99 | 5.85 | 5.89 | 5.47 | -1.01% | 1,822,074 |
| Jul 8, 2026 | 5.98 | 5.98 | 5.92 | 5.95 | 5.52 | -0.05% | 2,437,460 |
| Jul 7, 2026 | 5.91 | 5.98 | 5.90 | 5.95 | 5.52 | 0.37% | 2,142,051 |
| Jul 6, 2026 | 5.86 | 5.95 | 5.86 | 5.93 | 5.50 | 0.87% | 1,352,441 |
| Jul 3, 2026 | 5.80 | 5.90 | 5.80 | 5.88 | 5.46 | 1.34% | 643,053 |
| Jul 2, 2026 | 5.79 | 5.84 | 5.77 | 5.80 | 5.38 | 0.21% | 1,572,540 |
| Jul 1, 2026 | 5.76 | 5.81 | 5.70 | 5.79 | 5.37 | 0.54% | 1,065,248 |
| Jun 30, 2026 | 5.73 | 5.84 | 5.71 | 5.76 | 5.34 | 0.33% | 520,827 |
| Jun 29, 2026 | 5.75 | 5.75 | 5.68 | 5.74 | 5.33 | 1.00% | 623,309 |
| Jun 26, 2026 | 5.75 | 5.77 | 5.65 | 5.68 | 5.27 | -1.41% | 2,161,329 |
| Jun 25, 2026 | 5.79 | 5.81 | 5.71 | 5.76 | 5.35 | 0.03% | 968,024 |