SHA:600008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	3.17	3.18	3.13	3.14	3.06	-1.26%	79,612,770
Jun 15, 2026	3.16	3.18	3.14	3.18	3.10	0.63%	80,635,690
Jun 12, 2026	3.13	3.18	3.09	3.16	3.08	1.28%	80,947,430
Jun 11, 2026	3.12	3.15	3.07	3.12	3.04	-0.32%	72,891,700
Jun 10, 2026	3.10	3.14	3.08	3.13	3.05	0.64%	74,078,510
Jun 9, 2026	3.07	3.11	3.06	3.11	3.03	1.30%	77,888,571
Jun 8, 2026	3.11	3.12	3.05	3.07	2.99	-2.23%	111,160,464
Jun 5, 2026	3.19	3.22	3.14	3.14	3.06	-1.57%	105,038,200
Jun 4, 2026	3.24	3.29	3.19	3.19	3.11	-1.85%	120,517,600
Jun 3, 2026	3.25	3.27	3.21	3.25	3.17	0.31%	130,005,300
Jun 2, 2026	3.19	3.28	3.19	3.24	3.16	1.25%	143,516,400
Jun 1, 2026	3.16	3.21	3.12	3.20	3.12	1.59%	131,464,000
May 29, 2026	3.06	3.18	3.06	3.15	3.07	2.94%	167,989,400
May 28, 2026	3.06	3.10	3.04	3.06	2.98	-0.33%	74,745,320
May 27, 2026	3.09	3.10	3.06	3.07	2.99	-0.65%	51,064,600
May 26, 2026	3.07	3.10	3.05	3.09	3.01	0.32%	58,629,610
May 25, 2026	3.06	3.09	3.06	3.08	3.00	0.65%	46,402,040