Shanghai Datun Energy Resources Co., Ltd. (SHA:600508)
China · Delayed Price · Currency is CNY 10.58
+0.13 (1.24%)
Sep 30, 2026, 3:00 PM CST
SHA:600508 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.37 | 10.61 | 10.37 | 10.58 | 10.58 | 1.24% | 10,952,279 |
| Sep 29, 2026 | 10.57 | 10.59 | 10.29 | 10.45 | 10.45 | -0.95% | 12,177,600 |
| Sep 28, 2026 | 10.66 | 10.72 | 10.44 | 10.55 | 10.55 | -1.95% | 11,041,095 |
| Sep 24, 2026 | 10.71 | 10.95 | 10.68 | 10.76 | 10.76 | 0.14% | 11,350,382 |
| Sep 23, 2026 | 10.92 | 11.05 | 10.79 | 10.83 | 10.75 | -1.55% | 16,938,142 |
| Sep 22, 2026 | 10.85 | 11.08 | 10.76 | 11.00 | 10.91 | 0.73% | 18,637,294 |
| Sep 21, 2026 | 10.44 | 10.95 | 10.43 | 10.92 | 10.83 | 2.63% | 17,087,903 |
| Sep 18, 2026 | 10.38 | 10.64 | 10.35 | 10.64 | 10.56 | 1.82% | 18,154,444 |
| Sep 17, 2026 | 10.65 | 10.67 | 10.41 | 10.45 | 10.37 | -2.34% | 17,171,615 |
| Sep 16, 2026 | 10.64 | 10.70 | 10.54 | 10.70 | 10.62 | 0.56% | 15,000,659 |
| Sep 15, 2026 | 10.70 | 10.82 | 10.60 | 10.64 | 10.56 | -0.56% | 16,560,108 |
| Sep 14, 2026 | 10.80 | 11.08 | 10.66 | 10.70 | 10.62 | -2.55% | 22,973,720 |
| Sep 11, 2026 | 11.20 | 11.39 | 10.95 | 10.98 | 10.89 | -3.09% | 28,629,625 |
| Sep 10, 2026 | 11.61 | 11.62 | 11.27 | 11.33 | 11.24 | -2.50% | 36,510,982 |
| Sep 9, 2026 | 11.41 | 12.03 | 11.33 | 11.62 | 11.53 | 1.13% | 48,585,256 |
| Sep 8, 2026 | 11.23 | 11.64 | 11.23 | 11.49 | 11.40 | 1.06% | 35,523,533 |
| Sep 7, 2026 | 11.32 | 11.48 | 11.05 | 11.37 | 11.28 | 1.34% | 41,684,177 |
| Sep 4, 2026 | 10.90 | 11.52 | 10.72 | 11.22 | 11.13 | 3.12% | 66,996,656 |
| Sep 3, 2026 | 11.11 | 11.68 | 10.80 | 10.88 | 10.79 | -2.86% | 70,877,074 |
| Sep 2, 2026 | 12.78 | 12.82 | 11.11 | 11.20 | 11.11 | -7.97% | 84,898,006 |
| Sep 1, 2026 | 11.51 | 12.98 | 11.51 | 12.17 | 12.07 | 2.61% | 102,053,984 |
| Aug 31, 2026 | 12.48 | 12.66 | 11.62 | 11.86 | 11.77 | -2.15% | 94,521,412 |
| Aug 28, 2026 | 11.97 | 12.85 | 11.68 | 12.12 | 12.02 | 3.06% | 91,978,943 |
| Aug 27, 2026 | 10.88 | 12.14 | 10.83 | 11.76 | 11.67 | 2.71% | 94,311,422 |
| Aug 26, 2026 | 10.35 | 11.96 | 10.35 | 11.45 | 11.36 | 5.34% | 109,794,075 |
| Aug 25, 2026 | 10.57 | 10.87 | 10.56 | 10.87 | 10.78 | 10.02% | 39,085,840 |
| Aug 24, 2026 | 9.20 | 9.88 | 9.19 | 9.88 | 9.80 | 10.02% | 35,816,392 |
| Aug 21, 2026 | 8.78 | 9.00 | 8.70 | 8.98 | 8.91 | 2.05% | 13,221,592 |
| Aug 20, 2026 | 8.66 | 8.98 | 8.63 | 8.80 | 8.73 | 0.46% | 12,271,568 |
| Aug 19, 2026 | 8.72 | 8.87 | 8.70 | 8.76 | 8.69 | 0.23% | 12,015,211 |
| Aug 18, 2026 | 8.58 | 8.79 | 8.58 | 8.74 | 8.67 | 1.04% | 6,639,622 |
| Aug 17, 2026 | 8.62 | 8.69 | 8.50 | 8.65 | 8.58 | 0.35% | 5,305,388 |
| Aug 14, 2026 | 8.57 | 8.67 | 8.41 | 8.62 | 8.55 | 0.58% | 6,579,216 |
| Aug 13, 2026 | 8.71 | 8.71 | 8.55 | 8.57 | 8.50 | -1.61% | 6,081,956 |
| Aug 12, 2026 | 8.78 | 8.89 | 8.71 | 8.71 | 8.64 | -1.47% | 7,052,799 |
| Aug 11, 2026 | 8.89 | 8.92 | 8.72 | 8.84 | 8.77 | 1.14% | 10,680,877 |
| Aug 10, 2026 | 8.54 | 8.75 | 8.52 | 8.74 | 8.67 | 2.10% | 10,149,317 |
| Aug 7, 2026 | 8.65 | 8.66 | 8.48 | 8.56 | 8.49 | -1.83% | 12,039,578 |
| Aug 6, 2026 | 8.48 | 8.83 | 8.44 | 8.72 | 8.65 | 2.71% | 15,951,575 |
| Aug 5, 2026 | 8.45 | 8.56 | 8.43 | 8.49 | 8.42 | -0.35% | 4,606,187 |
| Aug 4, 2026 | 8.60 | 8.69 | 8.50 | 8.52 | 8.45 | -1.50% | 6,265,957 |
| Aug 3, 2026 | 8.50 | 8.71 | 8.45 | 8.65 | 8.58 | 0.93% | 6,129,818 |
| Jul 31, 2026 | 8.68 | 8.77 | 8.55 | 8.57 | 8.50 | -1.15% | 10,190,546 |
| Jul 30, 2026 | 8.58 | 8.74 | 8.51 | 8.67 | 8.60 | 1.05% | 8,088,235 |
| Jul 29, 2026 | 8.37 | 8.63 | 8.31 | 8.58 | 8.51 | 2.51% | 9,766,518 |
| Jul 28, 2026 | 8.37 | 8.39 | 8.14 | 8.37 | 8.30 | -0.24% | 7,631,182 |
| Jul 27, 2026 | 8.25 | 8.43 | 8.16 | 8.39 | 8.32 | 0.72% | 5,616,956 |
| Jul 24, 2026 | 8.59 | 8.70 | 8.33 | 8.33 | 8.26 | -3.14% | 7,345,742 |
| Jul 23, 2026 | 8.46 | 8.63 | 8.33 | 8.60 | 8.53 | 1.30% | 8,049,794 |
| Jul 22, 2026 | 8.33 | 8.50 | 8.23 | 8.49 | 8.42 | 0.47% | 9,629,876 |