Guotai Junan Dongjiu New Economic Industrial Park Closed Infrastructure Securities Investment Fund (SHA:508088)
China · Delayed Price · Currency is CNY 3.471
-0.049 (-1.39%)
At close: Sep 2, 2026
SHA:508088 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.52 | 3.52 | 3.44 | 3.47 | 3.47 | -1.39% | 711,800 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.73% | 166,700 |
| Aug 31, 2026 | 3.52 | 3.57 | 3.52 | 3.55 | 3.55 | 0.74% | 699,453 |
| Aug 28, 2026 | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | - | 655,819 |
| Aug 27, 2026 | 3.52 | 3.59 | 3.50 | 3.52 | 3.52 | - | 574,521 |
| Aug 26, 2026 | 3.46 | 3.53 | 3.44 | 3.52 | 3.52 | 1.70% | 840,426 |
| Aug 25, 2026 | 3.43 | 3.46 | 3.40 | 3.46 | 3.46 | 0.84% | 459,783 |
| Aug 24, 2026 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -1.63% | 1,341,198 |
| Aug 21, 2026 | 3.50 | 3.53 | 3.48 | 3.49 | 3.49 | -0.31% | 679,600 |
| Aug 20, 2026 | 3.42 | 3.52 | 3.42 | 3.50 | 3.50 | 1.86% | 1,014,996 |
| Aug 19, 2026 | 3.38 | 3.45 | 3.35 | 3.44 | 3.44 | 1.69% | 1,131,369 |
| Aug 18, 2026 | 3.39 | 3.44 | 3.35 | 3.38 | 3.38 | -0.30% | 1,536,743 |
| Aug 17, 2026 | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | -0.03% | 501,451 |
| Aug 14, 2026 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.35% | 1,365,169 |
| Aug 13, 2026 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | -0.50% | 1,950,400 |
| Aug 12, 2026 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -1.78% | 1,390,769 |
| Aug 11, 2026 | 3.50 | 3.53 | 3.48 | 3.48 | 3.48 | -1.11% | 534,449 |
| Aug 10, 2026 | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | -0.90% | 1,068,480 |
| Aug 7, 2026 | 3.50 | 3.56 | 3.48 | 3.55 | 3.55 | 1.69% | 283,746 |
| Aug 6, 2026 | 3.49 | 3.51 | 3.49 | 3.49 | 3.49 | 0.14% | 679,875 |
| Aug 5, 2026 | 3.55 | 3.57 | 3.48 | 3.49 | 3.49 | -1.72% | 637,914 |
| Aug 4, 2026 | 3.58 | 3.60 | 3.53 | 3.55 | 3.55 | -1.17% | 486,878 |
| Aug 3, 2026 | 3.60 | 3.64 | 3.59 | 3.59 | 3.59 | 0.03% | 512,102 |
| Jul 31, 2026 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | 2.43% | 740,984 |
| Jul 30, 2026 | 3.47 | 3.52 | 3.44 | 3.51 | 3.51 | 1.59% | 1,090,090 |
| Jul 29, 2026 | 3.38 | 3.47 | 3.38 | 3.45 | 3.45 | 2.22% | 1,828,929 |
| Jul 28, 2026 | 3.40 | 3.45 | 3.36 | 3.38 | 3.38 | -0.71% | 490,999 |
| Jul 27, 2026 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | -0.85% | 697,803 |
| Jul 24, 2026 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | 0.88% | 2,141,404 |
| Jul 23, 2026 | 3.44 | 3.47 | 3.40 | 3.40 | 3.40 | -1.74% | 2,329,148 |
| Jul 22, 2026 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | -2.12% | 3,063,672 |
| Jul 21, 2026 | 3.57 | 3.60 | 3.51 | 3.53 | 3.53 | -1.51% | 3,273,248 |
| Jul 20, 2026 | 3.58 | 3.65 | 3.54 | 3.59 | 3.59 | -0.25% | 865,804 |
| Jul 17, 2026 | 3.63 | 3.66 | 3.57 | 3.60 | 3.60 | -1.26% | 876,576 |
| Jul 16, 2026 | 3.58 | 3.71 | 3.56 | 3.64 | 3.64 | 1.19% | 1,786,471 |
| Jul 15, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | -0.08% | 1,258,348 |
| Jul 14, 2026 | 3.60 | 3.66 | 3.58 | 3.60 | 3.60 | -0.14% | 1,246,025 |
| Jul 13, 2026 | 3.64 | 3.65 | 3.60 | 3.61 | 3.61 | -1.26% | 2,299,504 |
| Jul 10, 2026 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | 1.02% | 1,731,438 |
| Jul 9, 2026 | 3.61 | 3.67 | 3.58 | 3.62 | 3.62 | -0.25% | 1,684,953 |
| Jul 8, 2026 | 3.65 | 3.67 | 3.58 | 3.63 | 3.63 | -1.17% | 1,944,400 |
| Jul 7, 2026 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | -0.33% | 1,092,928 |
| Jul 6, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -1.45% | 2,346,112 |
| Jul 3, 2026 | 3.62 | 3.76 | 3.59 | 3.73 | 3.73 | 2.61% | 2,780,090 |
| Jul 2, 2026 | 3.64 | 3.69 | 3.58 | 3.64 | 3.64 | -0.57% | 1,847,944 |
| Jul 1, 2026 | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | 0.44% | 1,194,696 |
| Jun 30, 2026 | 3.60 | 3.66 | 3.57 | 3.64 | 3.64 | 0.72% | 4,428,246 |
| Jun 29, 2026 | 3.50 | 3.63 | 3.43 | 3.62 | 3.62 | 2.87% | 2,894,460 |
| Jun 26, 2026 | 3.64 | 3.67 | 3.47 | 3.52 | 3.52 | -3.72% | 3,803,648 |
| Jun 25, 2026 | 3.51 | 3.69 | 3.50 | 3.65 | 3.65 | 3.48% | 2,252,153 |