Shanghai Datun Energy Resources Co., Ltd. (SHA:600508)
China · Delayed Price · Currency is CNY 8.11
+0.38 (4.92%)
Jul 3, 2026, 3:00 PM CST
SHA:600508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.73 | 7.99 | 7.73 | 7.97 | - | 3.10% | 4,330,714 |
| Jul 2, 2026 | 7.64 | 7.85 | 7.59 | 7.73 | 7.73 | 1.18% | 8,530,414 |
| Jul 1, 2026 | 7.37 | 7.73 | 7.33 | 7.64 | 7.64 | 3.66% | 8,519,505 |
| Jun 30, 2026 | 7.52 | 7.62 | 7.34 | 7.37 | 7.37 | -2.90% | 6,812,003 |
| Jun 29, 2026 | 7.43 | 7.63 | 7.30 | 7.59 | 7.59 | 2.57% | 8,204,901 |
| Jun 26, 2026 | 7.73 | 7.75 | 7.39 | 7.40 | 7.40 | -3.90% | 9,521,536 |
| Jun 25, 2026 | 7.80 | 7.83 | 7.60 | 7.70 | 7.70 | -2.16% | 7,903,720 |
| Jun 24, 2026 | 8.35 | 8.36 | 7.82 | 7.87 | 7.87 | -4.84% | 10,547,330 |
| Jun 23, 2026 | 8.15 | 8.34 | 8.10 | 8.27 | 8.27 | 1.22% | 9,488,760 |
| Jun 22, 2026 | 8.01 | 8.18 | 7.91 | 8.17 | 8.17 | 1.36% | 11,232,300 |
| Jun 18, 2026 | 8.45 | 8.48 | 8.04 | 8.06 | 8.06 | -6.06% | 14,547,880 |
| Jun 17, 2026 | 8.88 | 8.89 | 8.47 | 8.58 | 8.58 | -3.75% | 12,373,130 |
| Jun 16, 2026 | 9.16 | 9.16 | 8.90 | 9.06 | 8.91 | -1.32% | 15,016,399 |
| Jun 15, 2026 | 9.29 | 9.41 | 9.09 | 9.19 | 9.03 | -2.13% | 15,073,841 |
| Jun 12, 2026 | 9.11 | 9.57 | 9.00 | 9.39 | 9.23 | 2.74% | 16,964,009 |
| Jun 11, 2026 | 9.06 | 9.24 | 8.90 | 9.14 | 8.98 | 1.75% | 14,176,329 |
| Jun 10, 2026 | 9.32 | 9.39 | 8.89 | 8.98 | 8.83 | -4.05% | 18,807,039 |
| Jun 9, 2026 | 9.61 | 9.66 | 9.30 | 9.36 | 9.20 | -4.38% | 17,377,121 |
| Jun 8, 2026 | 9.96 | 10.15 | 9.69 | 9.79 | 9.62 | -2.84% | 20,148,069 |
| Jun 5, 2026 | 10.34 | 10.44 | 10.05 | 10.07 | 9.90 | -4.08% | 20,866,439 |
| Jun 4, 2026 | 10.35 | 10.60 | 10.10 | 10.50 | 10.33 | 1.17% | 31,732,553 |
| Jun 3, 2026 | 10.21 | 10.45 | 10.01 | 10.38 | 10.21 | 1.04% | 28,270,227 |
| Jun 2, 2026 | 10.47 | 10.60 | 10.19 | 10.27 | 10.10 | -3.49% | 32,406,723 |
| Jun 1, 2026 | 10.13 | 10.64 | 10.00 | 10.64 | 10.47 | 4.12% | 42,209,943 |
| May 29, 2026 | 9.59 | 10.33 | 9.54 | 10.22 | 10.05 | 6.87% | 37,985,107 |
| May 28, 2026 | 9.34 | 9.88 | 9.28 | 9.56 | 9.41 | 1.75% | 19,958,805 |
| May 27, 2026 | 9.37 | 9.59 | 9.14 | 9.40 | 9.24 | 0.23% | 17,372,669 |
| May 26, 2026 | 9.58 | 9.89 | 9.30 | 9.38 | 9.22 | -3.60% | 20,075,019 |
| May 25, 2026 | 9.39 | 10.12 | 9.39 | 9.73 | 9.57 | 5.75% | 28,006,999 |
| May 22, 2026 | 9.22 | 9.33 | 9.07 | 9.20 | 9.05 | -0.62% | 8,613,800 |
| May 21, 2026 | 9.64 | 9.69 | 9.24 | 9.26 | 9.10 | -4.64% | 12,374,321 |
| May 20, 2026 | 9.96 | 10.11 | 9.66 | 9.71 | 9.55 | -2.79% | 12,439,826 |
| May 19, 2026 | 9.81 | 10.02 | 9.77 | 9.99 | 9.82 | 1.45% | 14,585,395 |
| May 18, 2026 | 9.67 | 9.89 | 9.65 | 9.84 | 9.68 | 1.77% | 12,552,959 |
| May 15, 2026 | 9.74 | 9.82 | 9.49 | 9.67 | 9.51 | -0.88% | 13,187,169 |
| May 14, 2026 | 9.78 | 9.99 | 9.73 | 9.76 | 9.60 | 0.29% | 14,217,419 |
| May 13, 2026 | 9.71 | 9.88 | 9.65 | 9.73 | 9.57 | 0.15% | 9,856,268 |
| May 12, 2026 | 9.78 | 9.86 | 9.62 | 9.71 | 9.55 | -0.58% | 7,802,059 |
| May 11, 2026 | 9.67 | 9.91 | 9.61 | 9.77 | 9.61 | 1.33% | 11,136,131 |
| May 8, 2026 | 9.69 | 9.91 | 9.61 | 9.64 | 9.48 | -0.59% | 9,580,061 |
| May 7, 2026 | 9.94 | 10.02 | 9.66 | 9.70 | 9.54 | -3.00% | 15,910,677 |
| May 6, 2026 | 9.91 | 10.02 | 9.74 | 10.00 | 9.83 | 0.86% | 12,894,699 |
| Apr 30, 2026 | 9.92 | 9.99 | 9.83 | 9.91 | 9.75 | -0.14% | 12,217,417 |
| Apr 29, 2026 | 9.74 | 9.99 | 9.71 | 9.93 | 9.76 | 1.83% | 16,269,931 |
| Apr 28, 2026 | 9.48 | 9.81 | 9.41 | 9.75 | 9.59 | 1.71% | 17,210,759 |
| Apr 27, 2026 | 9.49 | 9.65 | 9.43 | 9.59 | 9.43 | 1.05% | 13,494,599 |
| Apr 24, 2026 | 9.54 | 9.57 | 9.40 | 9.49 | 9.33 | -0.75% | 9,706,796 |
| Apr 23, 2026 | 9.25 | 9.56 | 9.21 | 9.56 | 9.40 | 3.08% | 16,785,439 |
| Apr 22, 2026 | 9.24 | 9.36 | 9.21 | 9.27 | 9.12 | 0.23% | 7,793,240 |
| Apr 21, 2026 | 9.11 | 9.27 | 9.09 | 9.25 | 9.10 | 1.49% | 10,483,344 |