Huatai Tianjin Huatai Securities Assets Management - Huatai Zijin Nanjing Jianye Industrial Real Est (SHA:508097)
China · Delayed Price · Currency is CNY 2.105
-0.010 (-0.47%)
At close: Sep 14, 2026
SHA:508097 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.12 | 2.12 | 2.09 | 2.11 | 2.11 | -0.47% | 1,295,400 |
| Sep 11, 2026 | 2.13 | 2.14 | 2.08 | 2.12 | 2.12 | -0.24% | 1,271,000 |
| Sep 10, 2026 | 2.14 | 2.17 | 2.11 | 2.12 | 2.12 | -0.70% | 560,200 |
| Sep 9, 2026 | 2.11 | 2.15 | 2.09 | 2.14 | 2.14 | 1.09% | 1,870,500 |
| Sep 8, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | -0.47% | 480,330 |
| Sep 7, 2026 | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -1.21% | 481,132 |
| Sep 4, 2026 | 2.12 | 2.17 | 2.08 | 2.15 | 2.15 | 0.75% | 1,211,632 |
| Sep 3, 2026 | 2.19 | 2.19 | 2.11 | 2.13 | 2.13 | -2.25% | 1,794,500 |
| Sep 2, 2026 | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | -0.37% | 2,528,400 |
| Sep 1, 2026 | 2.20 | 2.22 | 2.16 | 2.19 | 2.19 | -0.55% | 5,065,500 |
| Aug 31, 2026 | 2.17 | 2.22 | 2.16 | 2.20 | 2.20 | 1.62% | 1,694,400 |
| Aug 28, 2026 | 2.12 | 2.24 | 2.09 | 2.17 | 2.17 | 2.12% | 1,705,600 |
| Aug 27, 2026 | 2.07 | 2.15 | 2.07 | 2.12 | 2.12 | 2.22% | 2,220,900 |
| Aug 26, 2026 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | 3.13% | 1,012,300 |
| Aug 25, 2026 | 1.99 | 2.01 | 1.93 | 2.01 | 2.01 | 1.87% | 1,089,302 |
| Aug 24, 2026 | 2.07 | 2.08 | 2.01 | 2.03 | 1.98 | -1.65% | 4,429,900 |
| Aug 21, 2026 | 2.06 | 2.11 | 2.02 | 2.07 | 2.01 | 0.49% | 2,111,900 |
| Aug 20, 2026 | 1.99 | 2.07 | 1.97 | 2.06 | 2.00 | 3.37% | 3,095,300 |
| Aug 19, 2026 | 1.94 | 1.99 | 1.93 | 1.99 | 1.93 | 2.53% | 3,800,200 |
| Aug 18, 2026 | 1.90 | 1.95 | 1.88 | 1.94 | 1.89 | 2.05% | 2,884,400 |
| Aug 17, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.85 | -0.63% | 997,232 |
| Aug 14, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.86 | -0.16% | 2,374,500 |
| Aug 13, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.86 | -0.67% | 1,627,800 |
| Aug 12, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.87 | -0.10% | 1,534,500 |
| Aug 11, 2026 | 1.95 | 1.95 | 1.87 | 1.93 | 1.88 | 0.05% | 2,219,730 |
| Aug 10, 2026 | 1.90 | 1.94 | 1.87 | 1.93 | 1.88 | 2.23% | 822,500 |
| Aug 7, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.83 | 2.50% | 436,550 |
| Aug 6, 2026 | 1.87 | 1.89 | 1.84 | 1.84 | 1.79 | -0.81% | 946,600 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.80 | -1.01% | 643,300 |
| Aug 4, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.82 | -0.58% | 772,700 |
| Aug 3, 2026 | 1.94 | 1.97 | 1.88 | 1.89 | 1.83 | -2.43% | 533,165 |
| Jul 31, 2026 | 1.88 | 1.94 | 1.88 | 1.93 | 1.88 | 3.26% | 705,700 |
| Jul 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | - | 260,700 |
| Jul 29, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.82 | 0.65% | 1,613,065 |
| Jul 28, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.81 | -2.67% | 2,024,400 |
| Jul 27, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.86 | -2.50% | 2,530,700 |
| Jul 24, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.91 | -0.41% | 3,484,865 |
| Jul 23, 2026 | 1.98 | 2.01 | 1.97 | 1.97 | 1.91 | -0.35% | 1,024,000 |
| Jul 22, 2026 | 2.02 | 2.07 | 1.96 | 1.98 | 1.92 | -2.18% | 1,643,130 |
| Jul 21, 2026 | 2.10 | 2.10 | 2.00 | 2.02 | 1.96 | -3.99% | 1,749,800 |
| Jul 20, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.05 | -4.19% | 973,601 |
| Jul 17, 2026 | 2.24 | 2.26 | 2.20 | 2.20 | 2.13 | -2.10% | 1,151,000 |
| Jul 16, 2026 | 2.27 | 2.27 | 2.20 | 2.24 | 2.18 | 0.22% | 1,037,765 |
| Jul 15, 2026 | 2.26 | 2.31 | 2.22 | 2.24 | 2.18 | -0.84% | 763,797 |
| Jul 14, 2026 | 2.31 | 2.31 | 2.26 | 2.26 | 2.19 | -1.91% | 646,900 |
| Jul 13, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.24 | -2.38% | 433,300 |
| Jul 10, 2026 | 2.35 | 2.38 | 2.34 | 2.36 | 2.29 | 0.17% | 1,516,461 |
| Jul 9, 2026 | 2.37 | 2.41 | 2.29 | 2.35 | 2.29 | -0.72% | 1,471,826 |
| Jul 8, 2026 | 2.37 | 2.37 | 2.33 | 2.37 | 2.30 | -0.04% | 475,300 |
| Jul 7, 2026 | 2.41 | 2.41 | 2.37 | 2.37 | 2.30 | -1.62% | 638,700 |