ChinaAMC China Beijing Affordable Housing Center Rental Housing (SHA:508068)
China · Delayed Price · Currency is CNY 3.918
-0.011 (-0.28%)
At close: Sep 2, 2026
SHA:508068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | -0.28% | 2,769,462 |
| Sep 1, 2026 | 3.98 | 3.99 | 3.93 | 3.93 | 3.93 | -1.23% | 937,075 |
| Aug 31, 2026 | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 942,441 |
| Aug 28, 2026 | 3.97 | 4.01 | 3.95 | 3.99 | 3.99 | 0.23% | 1,496,239 |
| Aug 27, 2026 | 4.00 | 4.05 | 3.98 | 3.98 | 3.98 | -0.33% | 1,315,233 |
| Aug 26, 2026 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -0.05% | 1,858,392 |
| Aug 25, 2026 | 3.99 | 4.01 | 3.95 | 3.99 | 3.99 | 0.15% | 599,504 |
| Aug 24, 2026 | 3.95 | 3.99 | 3.93 | 3.99 | 3.99 | 1.37% | 1,912,692 |
| Aug 21, 2026 | 3.90 | 3.95 | 3.89 | 3.93 | 3.93 | 0.87% | 2,505,759 |
| Aug 20, 2026 | 3.89 | 3.93 | 3.89 | 3.90 | 3.90 | 0.08% | 1,542,042 |
| Aug 19, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 0.44% | 1,963,695 |
| Aug 18, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | 0.73% | 2,784,835 |
| Aug 17, 2026 | 3.83 | 3.87 | 3.83 | 3.85 | 3.85 | 0.05% | 1,145,749 |
| Aug 14, 2026 | 3.86 | 3.87 | 3.85 | 3.85 | 3.85 | -0.18% | 1,279,553 |
| Aug 13, 2026 | 3.87 | 3.87 | 3.85 | 3.86 | 3.86 | -0.16% | 373,228 |
| Aug 12, 2026 | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | -0.31% | 827,767 |
| Aug 11, 2026 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | 0.39% | 869,068 |
| Aug 10, 2026 | 3.86 | 3.89 | 3.86 | 3.86 | 3.86 | -0.31% | 1,053,391 |
| Aug 7, 2026 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | 0.16% | 1,744,048 |
| Aug 6, 2026 | 3.85 | 3.89 | 3.85 | 3.87 | 3.87 | -0.05% | 988,173 |
| Aug 5, 2026 | 3.85 | 3.89 | 3.85 | 3.87 | 3.87 | 0.13% | 1,228,554 |
| Aug 4, 2026 | 3.93 | 3.93 | 3.81 | 3.86 | 3.86 | -0.90% | 1,182,696 |
| Aug 3, 2026 | 3.91 | 3.94 | 3.89 | 3.90 | 3.90 | -0.31% | 2,442,921 |
| Jul 31, 2026 | 3.88 | 3.93 | 3.88 | 3.91 | 3.91 | 0.44% | 1,961,582 |
| Jul 30, 2026 | 3.87 | 3.90 | 3.87 | 3.89 | 3.89 | 0.83% | 2,878,305 |
| Jul 29, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | 0.03% | 703,562 |
| Jul 28, 2026 | 3.83 | 3.87 | 3.83 | 3.86 | 3.86 | 0.57% | 3,435,019 |
| Jul 27, 2026 | 3.83 | 3.85 | 3.80 | 3.84 | 3.84 | 0.10% | 3,080,531 |
| Jul 24, 2026 | 3.80 | 3.86 | 3.79 | 3.83 | 3.83 | 1.08% | 3,711,417 |
| Jul 23, 2026 | 3.78 | 3.82 | 3.78 | 3.79 | 3.79 | 0.24% | 4,303,622 |
| Jul 22, 2026 | 3.84 | 3.84 | 3.77 | 3.78 | 3.78 | -0.92% | 2,662,822 |
| Jul 21, 2026 | 3.81 | 3.86 | 3.80 | 3.82 | 3.82 | 0.18% | 2,429,154 |
| Jul 20, 2026 | 3.84 | 3.84 | 3.79 | 3.81 | 3.81 | -0.55% | 3,077,039 |
| Jul 17, 2026 | 3.91 | 3.93 | 3.83 | 3.83 | 3.83 | -1.97% | 3,824,136 |
| Jul 16, 2026 | 3.93 | 3.96 | 3.90 | 3.91 | 3.91 | -0.26% | 5,695,991 |
| Jul 15, 2026 | 3.95 | 3.95 | 3.87 | 3.92 | 3.92 | -0.58% | 2,236,325 |
| Jul 14, 2026 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | 0.18% | 8,677,870 |
| Jul 13, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | 0.08% | 1,299,414 |
| Jul 10, 2026 | 3.92 | 3.98 | 3.92 | 3.93 | 3.93 | -0.25% | 876,228 |
| Jul 9, 2026 | 3.94 | 3.95 | 3.90 | 3.94 | 3.94 | 0.18% | 1,136,010 |
| Jul 8, 2026 | 3.96 | 3.99 | 3.94 | 3.94 | 3.94 | -0.88% | 659,632 |
| Jul 7, 2026 | 3.98 | 4.01 | 3.97 | 3.97 | 3.97 | -0.63% | 1,372,829 |
| Jul 6, 2026 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | -0.10% | 653,151 |
| Jul 3, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 0.08% | 1,917,766 |
| Jul 2, 2026 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | 0.03% | 1,626,448 |
| Jul 1, 2026 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | 0.08% | 1,233,220 |
| Jun 30, 2026 | 3.96 | 4.01 | 3.96 | 3.99 | 3.99 | 0.45% | 1,414,834 |
| Jun 29, 2026 | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | 0.91% | 1,435,914 |
| Jun 26, 2026 | 3.91 | 3.95 | 3.88 | 3.94 | 3.94 | 0.69% | 1,620,866 |
| Jun 25, 2026 | 3.90 | 3.92 | 3.86 | 3.91 | 3.91 | 0.72% | 1,911,150 |