AVIC ESR Warehouse and Logistics (SHA:508078)
China · Delayed Price · Currency is CNY 1.972
+0.001 (0.05%)
Oct 8, 2026, 2:04 PM CST
SHA:508078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | 0.36% | 380,100 |
| Sep 29, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.26% | 1,984,600 |
| Sep 28, 2026 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | -0.05% | 3,570,800 |
| Sep 24, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.20% | 2,294,600 |
| Sep 23, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.72% | 8,935,000 |
| Sep 22, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -0.26% | 1,737,600 |
| Sep 21, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.46% | 2,432,600 |
| Sep 18, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.41% | 1,664,800 |
| Sep 17, 2026 | 1.89 | 1.97 | 1.89 | 1.95 | 1.95 | 3.55% | 4,573,100 |
| Sep 16, 2026 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.37% | 5,136,860 |
| Sep 15, 2026 | 1.87 | 1.93 | 1.84 | 1.88 | 1.88 | 1.08% | 9,442,500 |
| Sep 14, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.11% | 4,059,600 |
| Sep 11, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | 0.05% | 5,043,580 |
| Sep 10, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -1.01% | 7,325,309 |
| Sep 9, 2026 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | -0.11% | 3,234,900 |
| Sep 8, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.21% | 8,167,900 |
| Sep 7, 2026 | 1.93 | 1.96 | 1.90 | 1.91 | 1.91 | -2.31% | 2,576,900 |
| Sep 4, 2026 | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | - | 4,594,660 |
| Sep 3, 2026 | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | -0.15% | 5,466,900 |
| Sep 2, 2026 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -1.01% | 2,551,100 |
| Sep 1, 2026 | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -2.42% | 5,209,344 |
| Aug 31, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | -0.15% | 890,500 |
| Aug 28, 2026 | 2.00 | 2.04 | 1.99 | 2.03 | 2.03 | 0.40% | 2,645,100 |
| Aug 27, 2026 | 1.98 | 2.05 | 1.94 | 2.02 | 2.02 | 2.13% | 4,738,000 |
| Aug 26, 2026 | 1.89 | 1.98 | 1.87 | 1.98 | 1.98 | 4.55% | 3,532,600 |
| Aug 25, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | -0.42% | 3,255,200 |
| Aug 24, 2026 | 1.91 | 1.91 | 1.86 | 1.90 | 1.90 | -0.78% | 5,633,994 |
| Aug 21, 2026 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | - | 4,227,300 |
| Aug 20, 2026 | 1.84 | 1.93 | 1.82 | 1.91 | 1.91 | 4.08% | 3,559,700 |
| Aug 19, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 3.14% | 3,209,034 |
| Aug 18, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 0.91% | 3,505,940 |
| Aug 17, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -1.23% | 7,934,800 |
| Aug 14, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 0.68% | 4,386,100 |
| Aug 13, 2026 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | -1.00% | 6,757,900 |
| Aug 12, 2026 | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | -0.88% | 11,698,500 |
| Aug 11, 2026 | 1.77 | 1.83 | 1.75 | 1.81 | 1.81 | 1.12% | 7,469,227 |
| Aug 10, 2026 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | 1.94% | 2,466,652 |
| Aug 7, 2026 | 1.72 | 1.78 | 1.70 | 1.76 | 1.76 | 2.33% | 5,687,530 |
| Aug 6, 2026 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -2.28% | 7,365,400 |
| Aug 5, 2026 | 1.82 | 1.84 | 1.74 | 1.76 | 1.76 | -4.10% | 7,693,500 |
| Aug 4, 2026 | 1.91 | 1.91 | 1.81 | 1.83 | 1.83 | -4.54% | 6,095,600 |
| Aug 3, 2026 | 1.94 | 1.95 | 1.89 | 1.92 | 1.92 | -1.08% | 2,548,300 |
| Jul 31, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.25% | 3,510,300 |
| Jul 30, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.05% | 2,247,300 |
| Jul 29, 2026 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | -0.36% | 1,567,600 |
| Jul 28, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -2.44% | 573,700 |
| Jul 27, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -2.23% | 1,442,200 |
| Jul 24, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | -0.20% | 3,781,900 |
| Jul 23, 2026 | 2.07 | 2.08 | 1.99 | 2.02 | 2.02 | -2.84% | 5,453,400 |
| Jul 22, 2026 | 2.12 | 2.16 | 2.04 | 2.08 | 2.08 | -3.75% | 5,883,900 |