SHA:600508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	12.96	12.96	12.45	12.61	12.61	-3.30%	13,001,336
Feb 4, 2026	12.13	13.07	12.13	13.04	13.04	7.41%	21,472,630
Feb 3, 2026	12.18	12.25	11.99	12.14	12.14	0.33%	7,526,324
Feb 2, 2026	12.70	12.80	12.08	12.10	12.10	-6.27%	15,670,100
Jan 30, 2026	12.91	13.39	12.75	12.91	12.91	0.39%	16,596,480
Jan 29, 2026	12.68	13.08	12.66	12.86	12.86	0.94%	16,977,280
Jan 28, 2026	12.19	12.88	12.12	12.74	12.74	4.43%	18,161,960
Jan 27, 2026	12.42	12.49	12.08	12.20	12.20	-2.32%	7,990,807
Jan 26, 2026	12.33	12.52	12.25	12.49	12.49	0.56%	8,915,680
Jan 23, 2026	12.38	12.45	12.33	12.42	12.42	0.16%	6,124,922
Jan 22, 2026	12.24	12.41	12.22	12.40	12.40	1.47%	7,149,822
Jan 21, 2026	12.37	12.37	12.18	12.22	12.22	-1.45%	5,826,400
Jan 20, 2026	12.31	12.40	12.21	12.40	12.40	0.98%	5,206,133
Jan 19, 2026	12.14	12.32	12.12	12.28	12.28	1.24%	4,960,412
Jan 16, 2026	12.25	12.28	12.10	12.13	12.13	-0.74%	3,830,000
Jan 15, 2026	12.12	12.28	12.08	12.22	12.22	0.08%	3,573,100
Jan 14, 2026	12.33	12.36	12.10	12.21	12.21	-0.97%	6,464,811
Jan 13, 2026	12.38	12.43	12.28	12.33	12.33	-0.80%	6,469,204
Jan 12, 2026	12.51	12.55	12.31	12.43	12.43	-0.64%	7,746,200
Jan 9, 2026	12.19	12.51	12.18	12.51	12.51	1.96%	8,297,562
Jan 8, 2026	12.35	12.40	12.20	12.27	12.27	-0.81%	6,778,923
Jan 7, 2026	12.13	12.38	12.06	12.37	12.37	2.66%	10,948,500
Jan 6, 2026	11.88	12.07	11.88	12.05	12.05	1.43%	3,692,716
Jan 5, 2026	11.83	11.92	11.80	11.88	11.88	0.93%	3,166,726
Dec 31, 2025	11.88	11.89	11.77	11.77	11.77	-0.68%	3,410,700
Dec 30, 2025	11.93	12.00	11.83	11.85	11.85	-0.92%	3,613,001
Dec 29, 2025	12.05	12.17	11.95	11.96	11.96	-1.08%	3,824,879
Dec 26, 2025	12.03	12.15	12.01	12.09	12.09	0.33%	2,959,532
Dec 25, 2025	12.04	12.07	11.96	12.05	12.05	0.08%	2,997,100
Dec 24, 2025	12.02	12.04	11.92	12.04	12.04	0.33%	2,420,701
Dec 23, 2025	12.20	12.20	11.99	12.00	12.00	-0.83%	2,432,645
Dec 22, 2025	12.13	12.19	12.10	12.10	12.10	-0.17%	2,841,462
Dec 19, 2025	11.98	12.14	11.98	12.12	12.12	0.41%	2,274,827
Dec 18, 2025	12.00	12.11	11.94	12.07	12.07	1.26%	2,675,141
Dec 17, 2025	11.92	11.97	11.80	11.92	11.92	-	2,512,622
Dec 16, 2025	12.14	12.14	11.87	11.92	11.92	-1.32%	2,969,420
Dec 15, 2025	12.01	12.19	12.00	12.08	12.08	0.42%	2,339,120
Dec 12, 2025	12.01	12.12	12.00	12.03	12.03	-0.08%	3,280,100
Dec 11, 2025	12.24	12.24	12.02	12.04	12.04	-1.31%	2,571,460
Dec 10, 2025	12.12	12.24	12.12	12.20	12.20	0.74%	2,347,775
Dec 9, 2025	12.25	12.26	12.11	12.11	12.11	-1.38%	3,443,100
Dec 8, 2025	12.41	12.45	12.27	12.28	12.28	-1.21%	4,588,478
Dec 5, 2025	12.32	12.45	12.24	12.43	12.43	0.49%	3,230,632
Dec 4, 2025	12.49	12.49	12.30	12.37	12.37	-0.96%	3,041,002
Dec 3, 2025	12.33	12.58	12.33	12.49	12.49	0.64%	4,621,200
Dec 2, 2025	12.43	12.46	12.31	12.41	12.41	-0.16%	2,259,073
Dec 1, 2025	12.46	12.53	12.40	12.43	12.43	0.08%	3,217,722
Nov 28, 2025	12.40	12.47	12.35	12.42	12.42	-0.08%	2,773,300
Nov 27, 2025	12.35	12.50	12.30	12.43	12.43	0.49%	2,980,600
Nov 26, 2025	12.46	12.47	12.27	12.37	12.37	-0.72%	3,205,032