Shanghai Datun Energy Resources Co., Ltd. (SHA:600508)
China · Delayed Price · Currency is CNY 8.98
+0.18 (2.05%)
Aug 21, 2026, 3:00 PM CST
SHA:600508 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.78 | 9.00 | 8.70 | 8.98 | 8.98 | 2.05% | 13,221,590 |
| Aug 20, 2026 | 8.66 | 8.98 | 8.63 | 8.80 | 8.80 | 0.46% | 12,271,560 |
| Aug 19, 2026 | 8.72 | 8.87 | 8.70 | 8.76 | 8.76 | 0.23% | 12,015,210 |
| Aug 18, 2026 | 8.58 | 8.79 | 8.58 | 8.74 | 8.74 | 1.04% | 6,639,622 |
| Aug 17, 2026 | 8.62 | 8.69 | 8.50 | 8.65 | 8.65 | 0.35% | 5,305,388 |
| Aug 14, 2026 | 8.57 | 8.67 | 8.41 | 8.62 | 8.62 | 0.58% | 6,579,216 |
| Aug 13, 2026 | 8.71 | 8.71 | 8.55 | 8.57 | 8.57 | -1.61% | 6,081,956 |
| Aug 12, 2026 | 8.78 | 8.89 | 8.71 | 8.71 | 8.71 | -1.47% | 7,052,799 |
| Aug 11, 2026 | 8.89 | 8.92 | 8.72 | 8.84 | 8.84 | 1.14% | 10,680,877 |
| Aug 10, 2026 | 8.54 | 8.75 | 8.52 | 8.74 | 8.74 | 2.10% | 10,149,317 |
| Aug 7, 2026 | 8.65 | 8.66 | 8.48 | 8.56 | 8.56 | -1.83% | 12,039,578 |
| Aug 6, 2026 | 8.48 | 8.83 | 8.44 | 8.72 | 8.72 | 2.71% | 15,951,575 |
| Aug 5, 2026 | 8.45 | 8.56 | 8.43 | 8.49 | 8.49 | -0.35% | 4,606,187 |
| Aug 4, 2026 | 8.60 | 8.69 | 8.50 | 8.52 | 8.52 | -1.50% | 6,265,957 |
| Aug 3, 2026 | 8.50 | 8.71 | 8.45 | 8.65 | 8.65 | 0.93% | 6,129,818 |
| Jul 31, 2026 | 8.68 | 8.77 | 8.55 | 8.57 | 8.57 | -1.15% | 10,190,546 |
| Jul 30, 2026 | 8.58 | 8.74 | 8.51 | 8.67 | 8.67 | 1.05% | 8,088,235 |
| Jul 29, 2026 | 8.37 | 8.63 | 8.31 | 8.58 | 8.58 | 2.51% | 9,766,518 |
| Jul 28, 2026 | 8.37 | 8.39 | 8.14 | 8.37 | 8.37 | -0.24% | 7,631,182 |
| Jul 27, 2026 | 8.25 | 8.43 | 8.16 | 8.39 | 8.39 | 0.72% | 5,616,956 |
| Jul 24, 2026 | 8.59 | 8.70 | 8.33 | 8.33 | 8.33 | -3.14% | 7,345,742 |
| Jul 23, 2026 | 8.46 | 8.63 | 8.33 | 8.60 | 8.60 | 1.30% | 8,049,794 |
| Jul 22, 2026 | 8.33 | 8.50 | 8.23 | 8.49 | 8.49 | 0.47% | 9,629,876 |
| Jul 21, 2026 | 8.51 | 8.56 | 8.33 | 8.45 | 8.45 | -1.17% | 12,420,368 |
| Jul 20, 2026 | 8.26 | 8.61 | 8.26 | 8.55 | 8.55 | 3.51% | 14,937,666 |
| Jul 17, 2026 | 8.41 | 8.57 | 8.23 | 8.26 | 8.26 | -1.78% | 11,797,960 |
| Jul 16, 2026 | 8.53 | 8.56 | 8.30 | 8.41 | 8.41 | -1.41% | 7,611,791 |
| Jul 15, 2026 | 8.50 | 8.60 | 8.40 | 8.53 | 8.53 | -0.12% | 10,040,857 |
| Jul 14, 2026 | 8.23 | 8.58 | 8.23 | 8.54 | 8.54 | 3.77% | 13,477,800 |
| Jul 13, 2026 | 8.03 | 8.30 | 8.01 | 8.23 | 8.23 | 2.49% | 10,663,089 |
| Jul 10, 2026 | 8.03 | 8.13 | 7.86 | 8.03 | 8.03 | - | 6,300,120 |
| Jul 9, 2026 | 8.01 | 8.20 | 7.99 | 8.03 | 8.03 | -1.11% | 6,754,818 |
| Jul 8, 2026 | 7.92 | 8.26 | 7.92 | 8.12 | 8.12 | 1.50% | 7,644,564 |
| Jul 7, 2026 | 8.26 | 8.27 | 7.97 | 8.00 | 8.00 | -3.26% | 7,921,517 |
| Jul 6, 2026 | 8.15 | 8.32 | 7.99 | 8.27 | 8.27 | 1.97% | 9,508,849 |
| Jul 3, 2026 | 7.73 | 8.19 | 7.73 | 8.11 | 8.11 | 4.92% | 10,816,614 |
| 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 |