China Universal Asset Management Company Ltd - Shanghai Real Estate Rental Closed REIT Fund (SHA:508600)
China · Delayed Price · Currency is CNY 3.570
+0.022 (0.63%)
At close: Sep 7, 2026
SHA:508600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | - | 441,464 |
| Sep 7, 2026 | 3.56 | 3.65 | 3.53 | 3.57 | 3.57 | 0.63% | 529,676 |
| Sep 4, 2026 | 3.60 | 3.60 | 3.58 | 3.59 | 3.55 | 0.03% | 204,259 |
| Sep 3, 2026 | 3.60 | 3.61 | 3.59 | 3.59 | 3.55 | 0.03% | 83,700 |
| Sep 2, 2026 | 3.61 | 3.61 | 3.57 | 3.59 | 3.55 | -0.33% | 222,551 |
| Sep 1, 2026 | 3.62 | 3.65 | 3.59 | 3.60 | 3.56 | -0.28% | 204,691 |
| Aug 31, 2026 | 3.62 | 3.63 | 3.59 | 3.61 | 3.57 | -0.22% | 221,317 |
| Aug 28, 2026 | 3.64 | 3.67 | 3.61 | 3.62 | 3.58 | -0.11% | 567,294 |
| Aug 27, 2026 | 3.63 | 3.66 | 3.61 | 3.62 | 3.58 | 0.14% | 1,680,886 |
| Aug 26, 2026 | 3.59 | 3.62 | 3.57 | 3.62 | 3.57 | 1.01% | 1,092,911 |
| Aug 25, 2026 | 3.58 | 3.58 | 3.57 | 3.58 | 3.54 | -0.03% | 528,570 |
| Aug 24, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.54 | 0.20% | 403,216 |
| Aug 21, 2026 | 3.57 | 3.57 | 3.53 | 3.57 | 3.53 | 0.11% | 856,986 |
| Aug 20, 2026 | 3.57 | 3.57 | 3.55 | 3.57 | 3.53 | -0.08% | 480,067 |
| Aug 19, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.53 | 0.08% | 272,845 |
| Aug 18, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.53 | -0.11% | 530,766 |
| Aug 17, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.53 | 0.03% | 592,814 |
| Aug 14, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.53 | - | 67,701 |
| Aug 13, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.53 | - | 115,344 |
| Aug 12, 2026 | 3.58 | 3.58 | 3.56 | 3.57 | 3.53 | -0.03% | 305,988 |
| Aug 11, 2026 | 3.58 | 3.58 | 3.55 | 3.57 | 3.53 | -0.06% | 241,148 |
| Aug 10, 2026 | 3.55 | 3.58 | 3.53 | 3.58 | 3.53 | 0.82% | 520,014 |
| Aug 7, 2026 | 3.55 | 3.55 | 3.53 | 3.55 | 3.51 | -0.17% | 450,514 |
| Aug 6, 2026 | 3.56 | 3.56 | 3.54 | 3.55 | 3.51 | -0.22% | 224,658 |
| Aug 5, 2026 | 3.57 | 3.57 | 3.55 | 3.56 | 3.52 | -0.14% | 318,235 |
| Aug 4, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.53 | -0.22% | 384,825 |
| Aug 3, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.53 | -0.03% | 409,946 |
| Jul 31, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.53 | 0.06% | 903,811 |
| Jul 30, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.53 | -0.42% | 345,639 |
| Jul 29, 2026 | 3.59 | 3.59 | 3.57 | 3.59 | 3.55 | -0.03% | 511,700 |
| Jul 28, 2026 | 3.58 | 3.60 | 3.58 | 3.59 | 3.55 | -0.19% | 240,840 |
| Jul 27, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.55 | -0.31% | 333,021 |
| Jul 24, 2026 | 3.60 | 3.64 | 3.58 | 3.61 | 3.57 | 0.06% | 777,297 |
| Jul 23, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.56 | -0.03% | 95,736 |
| Jul 22, 2026 | 3.62 | 3.63 | 3.60 | 3.61 | 3.56 | -0.52% | 342,454 |
| Jul 21, 2026 | 3.63 | 3.64 | 3.62 | 3.62 | 3.58 | -0.17% | 237,897 |
| Jul 20, 2026 | 3.62 | 3.64 | 3.60 | 3.63 | 3.59 | - | 331,242 |
| Jul 17, 2026 | 3.63 | 3.64 | 3.62 | 3.63 | 3.59 | - | 247,001 |
| Jul 16, 2026 | 3.66 | 3.66 | 3.62 | 3.63 | 3.59 | -0.41% | 856,812 |
| Jul 15, 2026 | 3.67 | 3.67 | 3.63 | 3.65 | 3.60 | -0.27% | 919,721 |
| Jul 14, 2026 | 3.67 | 3.67 | 3.65 | 3.66 | 3.61 | -0.22% | 553,860 |
| Jul 13, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.62 | -0.16% | 456,419 |
| Jul 10, 2026 | 3.67 | 3.67 | 3.66 | 3.67 | 3.63 | -0.03% | 1,172,547 |
| Jul 9, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.63 | -0.14% | 1,407,890 |
| Jul 8, 2026 | 3.69 | 3.69 | 3.67 | 3.68 | 3.63 | -0.14% | 909,721 |
| Jul 7, 2026 | 3.67 | 3.69 | 3.67 | 3.68 | 3.64 | 0.27% | 1,395,523 |
| Jul 6, 2026 | 3.69 | 3.70 | 3.66 | 3.67 | 3.63 | -0.43% | 1,217,752 |
| Jul 3, 2026 | 3.69 | 3.72 | 3.66 | 3.69 | 3.64 | -0.03% | 1,649,252 |
| Jul 2, 2026 | 3.69 | 3.73 | 3.66 | 3.69 | 3.65 | 0.03% | 1,042,787 |
| Jul 1, 2026 | 3.69 | 3.75 | 3.67 | 3.69 | 3.64 | -0.05% | 1,913,284 |