ChinaAMC CAPITALAND COMMERCIAL CLOSED END REIT (SHA:508091)
China · Delayed Price · Currency is CNY 5.41
+0.02 (0.37%)
At close: Sep 7, 2026
SHA:508091 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.36 | 5.45 | 5.30 | 5.41 | 5.41 | 0.37% | 354,053 |
| Sep 4, 2026 | 5.39 | 5.42 | 5.33 | 5.39 | 5.39 | -0.44% | 531,901 |
| Sep 3, 2026 | 5.41 | 5.44 | 5.39 | 5.41 | 5.41 | -0.41% | 1,135,118 |
| Sep 2, 2026 | 5.47 | 5.47 | 5.42 | 5.43 | 5.43 | -0.11% | 1,009,035 |
| Sep 1, 2026 | 5.45 | 5.47 | 5.42 | 5.44 | 5.44 | -0.18% | 691,852 |
| Aug 31, 2026 | 5.51 | 5.53 | 5.45 | 5.45 | 5.45 | -1.09% | 1,063,761 |
| Aug 28, 2026 | 5.49 | 5.55 | 5.43 | 5.51 | 5.51 | 0.33% | 1,254,601 |
| Aug 27, 2026 | 5.50 | 5.67 | 5.46 | 5.49 | 5.49 | -0.05% | 1,653,003 |
| Aug 26, 2026 | 5.46 | 5.55 | 5.44 | 5.49 | 5.49 | 1.10% | 1,112,400 |
| Aug 25, 2026 | 5.50 | 5.57 | 5.50 | 5.57 | 5.43 | 1.16% | 1,542,407 |
| Aug 24, 2026 | 5.46 | 5.52 | 5.43 | 5.50 | 5.37 | 0.40% | 851,009 |
| Aug 21, 2026 | 5.45 | 5.50 | 5.44 | 5.48 | 5.35 | 0.64% | 1,739,274 |
| Aug 20, 2026 | 5.40 | 5.47 | 5.39 | 5.45 | 5.32 | 0.85% | 1,482,301 |
| Aug 19, 2026 | 5.38 | 5.43 | 5.38 | 5.40 | 5.27 | -0.11% | 283,818 |
| Aug 18, 2026 | 5.40 | 5.47 | 5.38 | 5.41 | 5.28 | -0.28% | 962,900 |
| Aug 17, 2026 | 5.44 | 5.47 | 5.37 | 5.42 | 5.29 | -0.70% | 374,675 |
| Aug 14, 2026 | 5.47 | 5.50 | 5.43 | 5.46 | 5.33 | -0.47% | 292,500 |
| Aug 13, 2026 | 5.53 | 5.53 | 5.47 | 5.48 | 5.35 | -0.92% | 327,602 |
| Aug 12, 2026 | 5.56 | 5.56 | 5.49 | 5.54 | 5.40 | -0.07% | 302,725 |
| Aug 11, 2026 | 5.52 | 5.55 | 5.51 | 5.54 | 5.41 | -0.41% | 339,396 |
| Aug 10, 2026 | 5.64 | 5.64 | 5.53 | 5.56 | 5.43 | -0.91% | 685,478 |
| Aug 7, 2026 | 5.59 | 5.65 | 5.58 | 5.61 | 5.48 | 0.41% | 598,578 |
| Aug 6, 2026 | 5.62 | 5.65 | 5.58 | 5.59 | 5.46 | -0.69% | 606,571 |
| Aug 5, 2026 | 5.62 | 5.67 | 5.60 | 5.63 | 5.49 | -0.27% | 284,800 |
| Aug 4, 2026 | 5.65 | 5.66 | 5.58 | 5.64 | 5.51 | -0.56% | 778,014 |
| Aug 3, 2026 | 5.70 | 5.70 | 5.65 | 5.68 | 5.54 | -0.09% | 526,489 |
| Jul 31, 2026 | 5.61 | 5.70 | 5.61 | 5.68 | 5.55 | 1.57% | 1,158,527 |
| Jul 30, 2026 | 5.56 | 5.65 | 5.55 | 5.59 | 5.46 | -0.34% | 337,235 |
| Jul 29, 2026 | 5.62 | 5.65 | 5.57 | 5.61 | 5.48 | 0.21% | 445,257 |
| Jul 28, 2026 | 5.66 | 5.70 | 5.59 | 5.60 | 5.47 | -1.41% | 672,071 |
| Jul 27, 2026 | 5.70 | 5.70 | 5.63 | 5.68 | 5.54 | -0.35% | 83,214 |
| Jul 24, 2026 | 5.72 | 5.74 | 5.69 | 5.70 | 5.56 | 0.53% | 1,420,856 |
| Jul 23, 2026 | 5.67 | 5.73 | 5.63 | 5.67 | 5.53 | 0.35% | 254,595 |
| Jul 22, 2026 | 5.76 | 5.76 | 5.63 | 5.65 | 5.52 | -1.46% | 591,993 |
| Jul 21, 2026 | 5.73 | 5.78 | 5.59 | 5.73 | 5.60 | -0.43% | 578,415 |
| Jul 20, 2026 | 5.77 | 5.82 | 5.50 | 5.76 | 5.62 | -0.66% | 1,411,664 |
| Jul 17, 2026 | 5.86 | 5.86 | 5.78 | 5.80 | 5.66 | -1.50% | 1,259,362 |
| Jul 16, 2026 | 5.89 | 5.97 | 5.86 | 5.89 | 5.74 | 0.43% | 910,737 |
| Jul 15, 2026 | 5.85 | 5.90 | 5.84 | 5.86 | 5.72 | -0.63% | 478,417 |
| Jul 14, 2026 | 5.91 | 5.92 | 5.88 | 5.90 | 5.76 | 0.20% | 968,773 |
| Jul 13, 2026 | 5.85 | 5.98 | 5.85 | 5.89 | 5.74 | -0.24% | 1,605,431 |
| Jul 10, 2026 | 5.78 | 5.91 | 5.78 | 5.90 | 5.76 | 1.57% | 1,665,666 |
| Jul 9, 2026 | 5.86 | 5.90 | 5.75 | 5.81 | 5.67 | -0.85% | 1,162,708 |
| Jul 8, 2026 | 5.86 | 5.92 | 5.81 | 5.86 | 5.72 | -0.86% | 1,630,702 |
| Jul 7, 2026 | 5.96 | 5.98 | 5.89 | 5.91 | 5.77 | -0.69% | 380,906 |
| Jul 6, 2026 | 5.92 | 5.95 | 5.86 | 5.95 | 5.81 | 0.54% | 1,388,216 |
| Jul 3, 2026 | 5.84 | 5.94 | 5.84 | 5.92 | 5.78 | 2.03% | 929,724 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.78 | 5.80 | 5.66 | -0.75% | 1,276,673 |
| Jul 1, 2026 | 5.86 | 5.96 | 5.81 | 5.84 | 5.70 | 0.05% | 891,417 |
| Jun 30, 2026 | 5.83 | 5.90 | 5.78 | 5.84 | 5.70 | 1.11% | 1,205,764 |