SHA:600008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	2.79	2.80	2.76	2.77	2.77	-0.72%	69,711,520
Sep 14, 2026	2.78	2.81	2.77	2.79	2.79	-	73,927,940
Sep 11, 2026	2.82	2.83	2.78	2.79	2.79	-1.41%	77,869,336
Sep 10, 2026	2.82	2.84	2.80	2.83	2.83	-	75,505,380
Sep 9, 2026	2.83	2.84	2.81	2.83	2.83	-	51,599,544
Sep 8, 2026	2.78	2.83	2.78	2.83	2.83	1.43%	88,638,289
Sep 7, 2026	2.80	2.81	2.78	2.79	2.79	-0.36%	65,055,741
Sep 4, 2026	2.80	2.83	2.80	2.80	2.80	-	68,039,037
Sep 3, 2026	2.80	2.83	2.79	2.80	2.80	-	67,582,178
Sep 2, 2026	2.81	2.82	2.78	2.80	2.80	-0.36%	69,497,549
Sep 1, 2026	2.78	2.84	2.77	2.81	2.81	1.08%	100,854,902
Aug 31, 2026	2.83	2.84	2.77	2.78	2.78	-2.11%	120,453,340
Aug 28, 2026	2.85	2.86	2.83	2.84	2.84	-0.35%	59,343,040
Aug 27, 2026	2.88	2.89	2.82	2.85	2.85	-1.38%	87,302,033
Aug 26, 2026	2.86	2.89	2.85	2.89	2.89	1.05%	58,686,338
Aug 25, 2026	2.83	2.87	2.83	2.86	2.86	0.70%	47,913,785
Aug 24, 2026	2.81	2.84	2.80	2.84	2.84	1.07%	49,704,244
Aug 21, 2026	2.83	2.83	2.80	2.81	2.81	-0.71%	46,987,197
Aug 20, 2026	2.80	2.84	2.80	2.83	2.83	1.07%	60,822,315
Aug 19, 2026	2.82	2.83	2.79	2.80	2.80	-0.36%	54,009,300
Aug 18, 2026	2.82	2.83	2.80	2.81	2.81	-0.35%	40,620,797
Aug 17, 2026	2.81	2.83	2.79	2.82	2.82	0.36%	42,506,750
Aug 14, 2026	2.83	2.84	2.80	2.81	2.81	-1.06%	52,119,561
Aug 13, 2026	2.86	2.87	2.83	2.84	2.84	-0.70%	47,392,155
Aug 12, 2026	2.85	2.88	2.83	2.86	2.86	-	64,150,695
Aug 11, 2026	2.86	2.88	2.84	2.86	2.86	-	55,737,397
Aug 10, 2026	2.84	2.88	2.84	2.86	2.86	0.70%	61,107,257
Aug 7, 2026	2.86	2.87	2.83	2.84	2.84	-0.70%	55,485,602
Aug 6, 2026	2.88	2.89	2.84	2.86	2.86	-0.69%	75,247,718
Aug 5, 2026	2.94	2.94	2.87	2.88	2.88	-1.71%	107,199,980
Aug 4, 2026	2.99	3.01	2.92	2.93	2.93	-2.33%	90,111,536
Aug 3, 2026	2.94	3.00	2.93	3.00	3.00	1.69%	93,037,628
Jul 31, 2026	2.93	2.95	2.91	2.95	2.95	0.34%	84,129,350
Jul 30, 2026	2.93	2.96	2.90	2.94	2.94	0.34%	78,048,560
Jul 29, 2026	2.87	2.95	2.86	2.93	2.93	2.09%	108,011,111
Jul 28, 2026	2.88	2.89	2.84	2.87	2.87	-0.69%	73,586,070
Jul 27, 2026	2.88	2.91	2.87	2.89	2.89	-	77,111,949
Jul 24, 2026	2.93	2.94	2.88	2.89	2.89	-1.37%	64,377,250
Jul 23, 2026	2.88	2.94	2.87	2.93	2.93	1.74%	77,595,231
Jul 22, 2026	2.88	2.90	2.84	2.88	2.88	-	95,098,908
Jul 21, 2026	2.89	2.96	2.88	2.88	2.88	-0.69%	115,345,842
Jul 20, 2026	2.85	2.90	2.83	2.90	2.90	2.11%	107,930,109
Jul 17, 2026	2.87	2.92	2.84	2.84	2.84	-1.05%	118,737,720
Jul 16, 2026	2.89	2.92	2.86	2.87	2.87	-1.03%	67,442,746
Jul 15, 2026	2.85	2.91	2.84	2.90	2.90	1.75%	69,442,233
Jul 14, 2026	2.82	2.88	2.80	2.85	2.85	0.71%	77,543,852
Jul 13, 2026	2.80	2.83	2.79	2.83	2.83	0.71%	71,112,741
Jul 10, 2026	2.80	2.83	2.75	2.81	2.81	0.72%	64,015,748
Jul 9, 2026	2.79	2.81	2.76	2.79	2.79	-	57,791,110
Jul 8, 2026	2.77	2.81	2.74	2.79	2.79	1.09%	61,143,951