SHA:600508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.89	13.99	13.76	13.88	13.88	-0.14%	8,726,727
Apr 29, 2026	13.63	13.99	13.59	13.90	13.90	1.83%	11,621,380
Apr 28, 2026	13.27	13.74	13.18	13.65	13.65	1.71%	12,293,400
Apr 27, 2026	13.29	13.51	13.20	13.42	13.42	1.05%	9,639,000
Apr 24, 2026	13.35	13.40	13.16	13.28	13.28	-0.75%	6,933,426
Apr 23, 2026	12.95	13.39	12.90	13.38	13.38	3.08%	11,989,600
Apr 22, 2026	12.93	13.10	12.89	12.98	12.98	0.23%	5,566,601
Apr 21, 2026	12.75	12.98	12.72	12.95	12.95	1.49%	7,488,103
Apr 20, 2026	12.66	12.83	12.60	12.76	12.76	0.79%	6,554,300
Apr 17, 2026	12.77	12.87	12.61	12.66	12.66	-1.09%	5,817,001
Apr 16, 2026	12.79	12.85	12.70	12.80	12.80	0.16%	4,587,901
Apr 15, 2026	12.88	12.88	12.69	12.78	12.78	-0.93%	6,008,700
Apr 14, 2026	13.09	13.09	12.77	12.90	12.90	-1.00%	7,570,810
Apr 13, 2026	12.86	13.14	12.81	13.03	13.03	1.56%	10,220,100
Apr 10, 2026	12.80	12.95	12.80	12.83	12.83	-0.31%	6,680,100
Apr 9, 2026	12.83	13.09	12.75	12.87	12.87	0.39%	8,324,967
Apr 8, 2026	12.81	12.82	12.55	12.82	12.82	-0.54%	11,145,734
Apr 7, 2026	12.62	12.97	12.51	12.89	12.89	2.14%	8,116,034
Apr 3, 2026	13.40	13.43	12.60	12.62	12.62	-5.89%	15,039,450
Apr 2, 2026	13.41	13.79	13.35	13.41	13.41	-0.45%	10,044,500
Apr 1, 2026	13.46	13.72	13.23	13.47	13.47	0.60%	11,564,310
Mar 31, 2026	14.16	14.24	13.39	13.39	13.39	-5.44%	20,902,346
Mar 30, 2026	14.68	15.41	14.01	14.16	14.16	-0.49%	26,583,010
Mar 27, 2026	14.10	14.86	14.02	14.23	14.23	-0.21%	27,051,454
Mar 26, 2026	14.00	14.45	13.77	14.26	14.26	1.28%	26,102,700
Mar 25, 2026	13.55	14.39	13.33	14.08	14.08	1.08%	28,204,660
Mar 24, 2026	13.10	13.96	13.10	13.93	13.93	4.58%	25,555,980
Mar 23, 2026	13.47	13.74	13.18	13.32	13.32	0.76%	22,827,960
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