Huaxia Fund Management Co.,Ltd. - China Resources Youchao REIT (SHA:508077)
China · Delayed Price · Currency is CNY 2.637
-0.047 (-1.75%)
At close: Sep 1, 2026
SHA:508077 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.67 | 2.68 | 2.62 | 2.64 | 2.64 | -1.75% | 4,319,362 |
| Aug 31, 2026 | 2.70 | 2.72 | 2.65 | 2.68 | 2.68 | -0.52% | 4,008,871 |
| Aug 28, 2026 | 2.71 | 2.74 | 2.68 | 2.70 | 2.70 | -0.26% | 2,459,302 |
| Aug 27, 2026 | 2.72 | 2.76 | 2.69 | 2.71 | 2.71 | -0.51% | 3,763,117 |
| Aug 26, 2026 | 2.67 | 2.72 | 2.67 | 2.72 | 2.72 | 1.72% | 1,620,105 |
| Aug 25, 2026 | 2.66 | 2.68 | 2.66 | 2.67 | 2.67 | 0.34% | 658,205 |
| Aug 24, 2026 | 2.67 | 2.69 | 2.65 | 2.66 | 2.66 | -0.04% | 2,968,157 |
| Aug 21, 2026 | 2.70 | 2.72 | 2.67 | 2.69 | 2.66 | -0.48% | 1,962,203 |
| Aug 20, 2026 | 2.69 | 2.73 | 2.69 | 2.70 | 2.68 | 0.04% | 2,652,862 |
| Aug 19, 2026 | 2.68 | 2.72 | 2.68 | 2.70 | 2.68 | 0.97% | 956,444 |
| Aug 18, 2026 | 2.66 | 2.69 | 2.66 | 2.68 | 2.65 | 0.64% | 1,961,358 |
| Aug 17, 2026 | 2.68 | 2.68 | 2.64 | 2.66 | 2.63 | -0.30% | 3,039,397 |
| Aug 14, 2026 | 2.66 | 2.69 | 2.65 | 2.67 | 2.64 | 0.08% | 1,058,705 |
| Aug 13, 2026 | 2.65 | 2.68 | 2.65 | 2.66 | 2.64 | -0.08% | 3,145,645 |
| Aug 12, 2026 | 2.72 | 2.72 | 2.64 | 2.67 | 2.64 | -1.84% | 5,751,515 |
| Aug 11, 2026 | 2.67 | 2.73 | 2.67 | 2.72 | 2.69 | 1.42% | 2,528,043 |
| Aug 10, 2026 | 2.70 | 2.71 | 2.67 | 2.68 | 2.65 | -0.74% | 5,979,377 |
| Aug 7, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.67 | 1.35% | 563,250 |
| Aug 6, 2026 | 2.66 | 2.68 | 2.65 | 2.66 | 2.64 | 0.41% | 756,511 |
| Aug 5, 2026 | 2.66 | 2.69 | 2.63 | 2.65 | 2.63 | -0.38% | 1,445,192 |
| Aug 4, 2026 | 2.67 | 2.69 | 2.65 | 2.66 | 2.64 | -0.63% | 1,689,216 |
| Aug 3, 2026 | 2.73 | 2.74 | 2.67 | 2.68 | 2.65 | -1.29% | 3,197,944 |
| Jul 31, 2026 | 2.63 | 2.73 | 2.63 | 2.71 | 2.69 | 2.03% | 2,987,935 |
| Jul 30, 2026 | 2.63 | 2.68 | 2.63 | 2.66 | 2.64 | 0.08% | 2,255,695 |
| Jul 29, 2026 | 2.66 | 2.68 | 2.64 | 2.66 | 2.63 | 0.45% | 1,781,496 |
| Jul 28, 2026 | 2.61 | 2.65 | 2.61 | 2.65 | 2.62 | 0.95% | 2,362,972 |
| Jul 27, 2026 | 2.62 | 2.62 | 2.60 | 2.62 | 2.60 | -0.11% | 1,821,659 |
| Jul 24, 2026 | 2.62 | 2.64 | 2.60 | 2.62 | 2.60 | 0.15% | 3,277,640 |
| Jul 23, 2026 | 2.64 | 2.64 | 2.58 | 2.62 | 2.60 | -0.42% | 14,742,197 |
| Jul 22, 2026 | 2.66 | 2.69 | 2.63 | 2.63 | 2.61 | -1.79% | 4,845,116 |
| Jul 21, 2026 | 2.68 | 2.70 | 2.67 | 2.68 | 2.65 | -0.22% | 2,433,821 |
| Jul 20, 2026 | 2.71 | 2.74 | 2.67 | 2.68 | 2.66 | -1.25% | 1,798,729 |
| Jul 17, 2026 | 2.72 | 2.74 | 2.71 | 2.72 | 2.69 | 0.11% | 11,555,171 |
| Jul 16, 2026 | 2.73 | 2.75 | 2.70 | 2.72 | 2.69 | -0.29% | 2,375,092 |
| Jul 15, 2026 | 2.72 | 2.73 | 2.71 | 2.72 | 2.70 | 0.07% | 3,127,830 |
| Jul 14, 2026 | 2.70 | 2.73 | 2.70 | 2.72 | 2.70 | 0.59% | 2,806,862 |
| Jul 13, 2026 | 2.72 | 2.74 | 2.70 | 2.71 | 2.68 | -1.06% | 1,573,588 |
| Jul 10, 2026 | 2.73 | 2.75 | 2.71 | 2.73 | 2.71 | 0.15% | 4,733,977 |
| Jul 9, 2026 | 2.70 | 2.74 | 2.64 | 2.73 | 2.71 | 0.70% | 3,717,898 |
| Jul 8, 2026 | 2.73 | 2.73 | 2.69 | 2.71 | 2.69 | -0.62% | 3,702,105 |
| Jul 7, 2026 | 2.75 | 2.77 | 2.72 | 2.73 | 2.70 | -1.27% | 2,364,338 |
| Jul 6, 2026 | 2.76 | 2.78 | 2.73 | 2.76 | 2.74 | - | 3,457,861 |
| Jul 3, 2026 | 2.70 | 2.77 | 2.69 | 2.76 | 2.74 | 2.18% | 1,402,352 |
| Jul 2, 2026 | 2.75 | 2.76 | 2.69 | 2.70 | 2.68 | -1.67% | 1,817,839 |
| Jul 1, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.73 | -0.69% | 3,566,253 |
| Jun 30, 2026 | 2.72 | 2.78 | 2.69 | 2.77 | 2.74 | 2.18% | 6,841,235 |
| Jun 29, 2026 | 2.64 | 2.72 | 2.60 | 2.71 | 2.69 | 2.57% | 5,269,884 |
| Jun 26, 2026 | 2.65 | 2.67 | 2.63 | 2.64 | 2.62 | -0.23% | 6,011,628 |
| Jun 25, 2026 | 2.58 | 2.65 | 2.56 | 2.65 | 2.62 | 2.16% | 12,470,484 |
| Jun 24, 2026 | 2.60 | 2.62 | 2.57 | 2.59 | 2.57 | -0.15% | 6,600,854 |