SHA:600508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	8.75	8.82	8.62	8.68	8.68	-0.34%	11,443,012
Oct 27, 2026	9.06	9.06	8.71	8.71	8.71	-2.46%	12,715,206
Oct 26, 2026	8.82	9.07	8.57	8.93	8.93	-3.35%	19,923,066
Oct 23, 2026	9.35	9.47	8.89	9.24	9.24	-2.01%	16,911,608
Oct 22, 2026	9.98	9.99	9.42	9.43	9.43	-4.84%	11,381,400
Oct 21, 2026	9.87	10.06	9.80	9.91	9.91	0.71%	8,347,780
Oct 20, 2026	9.98	10.06	9.73	9.84	9.84	-1.50%	10,433,760
Oct 19, 2026	9.85	10.10	9.79	9.99	9.99	0.91%	13,399,527
Oct 16, 2026	9.90	10.05	9.73	9.90	9.90	1.64%	12,714,855
Oct 15, 2026	10.24	10.24	9.53	9.74	9.74	-5.34%	17,178,220
Oct 14, 2026	10.20	10.54	10.15	10.29	10.29	-0.48%	13,280,203
Oct 13, 2026	10.27	10.37	10.02	10.34	10.34	1.47%	14,185,005
Oct 12, 2026	10.67	10.91	10.16	10.19	10.19	-4.50%	17,971,443
Oct 9, 2026	10.64	10.78	10.51	10.67	10.67	0.19%	17,947,010
Oct 8, 2026	10.54	10.75	10.50	10.65	10.65	0.66%	12,421,837
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