SHA:600508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.91	13.06	12.70	12.85	-	-0.85%	169,900
May 21, 2026	13.50	13.57	12.93	12.96	12.96	-4.64%	8,838,801
May 20, 2026	13.95	14.15	13.52	13.59	13.59	-2.79%	8,885,591
May 19, 2026	13.74	14.03	13.68	13.98	13.98	1.45%	10,418,140
May 18, 2026	13.54	13.85	13.51	13.78	13.78	1.77%	8,966,400
May 15, 2026	13.63	13.75	13.28	13.54	13.54	-0.88%	9,419,407
May 14, 2026	13.69	13.98	13.62	13.66	13.66	0.29%	10,155,300
May 13, 2026	13.60	13.83	13.51	13.62	13.62	0.15%	7,040,192
May 12, 2026	13.69	13.81	13.47	13.60	13.60	-0.58%	5,572,900
May 11, 2026	13.54	13.87	13.45	13.68	13.68	1.33%	7,954,380
May 8, 2026	13.57	13.88	13.46	13.50	13.50	-0.59%	6,842,901
May 7, 2026	13.91	14.03	13.52	13.58	13.58	-3.00%	11,364,770
May 6, 2026	13.88	14.03	13.64	14.00	14.00	0.86%	9,210,500
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%	11,145,730
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%	20,902,340
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%	27,051,450
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%	15,820,770
Mar 12, 2026	13.39	14.12	13.21	13.97	13.97	5.43%	25,184,690
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