SHA:600008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.86	2.89	2.85	2.89	2.89	1.05%	58,686,330
Aug 25, 2026	2.83	2.87	2.83	2.86	2.86	0.70%	47,913,780
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%	90,111,530
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	-	77,111,940
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%	77,595,230
Jul 22, 2026	2.88	2.90	2.84	2.88	2.88	-	95,098,900
Jul 21, 2026	2.89	2.96	2.88	2.88	2.88	-0.69%	115,345,800
Jul 20, 2026	2.85	2.90	2.83	2.90	2.90	2.11%	107,930,100
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%	64,015,740
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%	61,143,950
Jul 7, 2026	2.80	2.82	2.75	2.76	2.76	-1.08%	56,039,695
Jul 6, 2026	2.79	2.81	2.76	2.79	2.79	-	62,289,843
Jul 3, 2026	2.75	2.80	2.74	2.79	2.79	1.82%	66,400,894
Jul 2, 2026	2.73	2.77	2.72	2.74	2.74	0.37%	73,980,203
Jul 1, 2026	2.71	2.76	2.69	2.73	2.73	0.37%	78,386,854
Jun 30, 2026	2.75	2.75	2.68	2.72	2.72	-1.45%	76,284,724
Jun 29, 2026	2.77	2.79	2.70	2.76	2.76	-0.72%	90,637,689
Jun 26, 2026	2.84	2.85	2.78	2.78	2.78	-2.11%	71,483,512
Jun 25, 2026	2.90	2.90	2.83	2.84	2.84	-2.41%	92,842,251
Jun 24, 2026	2.99	2.99	2.89	2.91	2.91	-2.68%	93,135,340
Jun 23, 2026	2.95	3.02	2.94	2.99	2.99	1.01%	92,117,144
Jun 22, 2026	2.97	2.97	2.86	2.96	2.96	-0.67%	127,723,153
Jun 18, 2026	3.08	3.09	2.96	2.98	2.98	-2.61%	121,047,800
Jun 17, 2026	3.13	3.16	3.08	3.14	3.06	-	89,432,340