AVIC ESR Warehouse and Logistics (SHA:508078)
China · Delayed Price · Currency is CNY 2.061
-0.002 (-0.10%)
Oct 28, 2026, 3:00 PM CST
SHA:508078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -0.10% | 429,900 |
| Oct 27, 2026 | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | -0.63% | 940,800 |
| Oct 26, 2026 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.53% | 543,200 |
| Oct 23, 2026 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | -0.24% | 723,300 |
| Oct 22, 2026 | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | 0.24% | 597,000 |
| Oct 21, 2026 | 2.03 | 2.10 | 2.03 | 2.09 | 2.09 | 1.80% | 982,000 |
| Oct 20, 2026 | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | -0.24% | 915,700 |
| Oct 19, 2026 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -1.06% | 1,227,000 |
| Oct 16, 2026 | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | 0.87% | 838,600 |
| Oct 15, 2026 | 2.03 | 2.06 | 2.01 | 2.06 | 2.06 | 1.43% | 4,417,600 |
| Oct 14, 2026 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | 0.25% | 1,322,100 |
| Oct 13, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 1.25% | 2,122,500 |
| Oct 12, 2026 | 1.98 | 2.03 | 1.96 | 2.00 | 2.00 | 0.91% | 3,908,900 |
| Oct 9, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 0.25% | 775,400 |
| Oct 8, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 0.30% | 581,300 |
| 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 |