SHA:600508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.05	13.50	12.90	13.22	13.22	0.46%	11,732,570
Mar 19, 2026	13.28	13.42	13.14	13.16	13.16	0.23%	9,944,296
Mar 18, 2026	13.18	13.50	13.00	13.13	13.13	-0.91%	8,862,901
Mar 17, 2026	13.41	13.57	13.19	13.25	13.25	-1.56%	8,404,801
Mar 16, 2026	13.79	13.98	13.41	13.46	13.46	-2.39%	12,163,360
Mar 13, 2026	13.93	14.15	13.70	13.79	13.79	-1.29%	15,820,779
Mar 12, 2026	13.39	14.12	13.21	13.97	13.97	5.43%	25,184,696
Mar 11, 2026	13.07	13.30	12.83	13.25	13.25	0.91%	11,585,700
Mar 10, 2026	13.00	13.33	12.91	13.13	13.13	-2.60%	12,903,760
Mar 9, 2026	13.75	13.89	13.41	13.48	13.48	1.89%	20,855,670
Mar 6, 2026	13.20	13.30	12.98	13.23	13.23	-0.82%	10,073,820
Mar 5, 2026	13.37	13.44	13.05	13.34	13.34	-0.67%	13,726,040
Mar 4, 2026	13.50	13.54	12.95	13.43	13.43	-3.38%	19,729,527
Mar 3, 2026	13.25	14.16	13.14	13.90	13.90	4.98%	31,570,072
Mar 2, 2026	13.25	13.40	13.00	13.24	13.24	1.07%	15,939,570
Feb 27, 2026	12.82	13.15	12.80	13.10	13.10	2.02%	10,137,960
Feb 26, 2026	12.82	12.99	12.72	12.84	12.84	-	7,702,200
Feb 25, 2026	12.81	13.05	12.72	12.84	12.84	0.08%	9,334,295
Feb 24, 2026	12.45	12.88	12.39	12.83	12.83	4.48%	11,295,200
Feb 13, 2026	12.60	12.60	12.28	12.28	12.28	-3.00%	7,682,664
Feb 12, 2026	12.57	12.70	12.42	12.66	12.66	0.72%	7,992,297
Feb 11, 2026	12.44	12.68	12.35	12.57	12.57	0.64%	7,099,959
Feb 10, 2026	12.45	12.56	12.25	12.49	12.49	0.24%	5,941,880
Feb 9, 2026	12.48	12.56	12.40	12.46	12.46	0.08%	7,336,563
Feb 6, 2026	12.45	12.63	12.36	12.45	12.45	-1.27%	7,377,600
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