Shanghai Broadband Technology Co.,Ltd (SHA:600608)
China · Delayed Price · Currency is CNY 3.480
-0.030 (-0.85%)
Feb 27, 2026, 3:00 PM CST
SHA:600608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.48 | 3.51 | 3.45 | 3.46 | - | -1.42% | 903,402 |
| Feb 26, 2026 | 3.58 | 3.59 | 3.48 | 3.51 | 3.51 | -1.13% | 1,506,121 |
| Feb 25, 2026 | 3.53 | 3.57 | 3.45 | 3.55 | 3.55 | 2.90% | 1,950,500 |
| Feb 24, 2026 | 3.38 | 3.47 | 3.38 | 3.45 | 3.45 | 2.07% | 1,624,896 |
| Feb 13, 2026 | 3.50 | 3.51 | 3.38 | 3.38 | 3.38 | -3.43% | 3,574,407 |
| Feb 12, 2026 | 3.47 | 3.56 | 3.46 | 3.50 | 3.50 | -0.57% | 1,924,900 |
| Feb 11, 2026 | 3.65 | 3.65 | 3.49 | 3.52 | 3.52 | -1.68% | 2,738,600 |
| Feb 10, 2026 | 3.51 | 3.63 | 3.48 | 3.58 | 3.58 | -0.83% | 2,371,700 |
| Feb 9, 2026 | 3.62 | 3.67 | 3.59 | 3.61 | 3.61 | -0.55% | 1,910,700 |
| Feb 6, 2026 | 3.61 | 3.71 | 3.53 | 3.63 | 3.63 | 0.28% | 2,389,200 |
| Feb 5, 2026 | 3.69 | 3.69 | 3.61 | 3.62 | 3.62 | -1.36% | 1,474,366 |
| Feb 4, 2026 | 3.62 | 3.73 | 3.59 | 3.67 | 3.67 | - | 2,074,300 |
| Feb 3, 2026 | 3.78 | 3.81 | 3.62 | 3.67 | 3.67 | -3.67% | 5,389,128 |
| Feb 2, 2026 | 3.81 | 3.95 | 3.81 | 3.81 | 3.81 | -4.99% | 4,851,300 |
| Jan 30, 2026 | 3.79 | 4.01 | 3.70 | 4.01 | 4.01 | 4.97% | 7,170,748 |
| Jan 29, 2026 | 3.70 | 3.89 | 3.59 | 3.82 | 3.82 | 3.24% | 8,062,700 |
| Jan 28, 2026 | 3.61 | 3.77 | 3.57 | 3.70 | 3.70 | 0.27% | 4,195,325 |
| Jan 27, 2026 | 3.46 | 3.69 | 3.38 | 3.69 | 3.69 | 5.13% | 4,271,315 |
| Jan 26, 2026 | 3.60 | 3.60 | 3.49 | 3.51 | 3.51 | -2.23% | 1,496,800 |
| Jan 23, 2026 | 3.53 | 3.61 | 3.51 | 3.59 | 3.59 | 1.70% | 3,224,839 |
| Jan 22, 2026 | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | - | 1,492,000 |
| Jan 21, 2026 | 3.56 | 3.57 | 3.49 | 3.53 | 3.53 | -0.28% | 1,833,900 |
| Jan 20, 2026 | 3.44 | 3.57 | 3.44 | 3.54 | 3.54 | 3.21% | 3,205,600 |
| Jan 19, 2026 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | 0.29% | 1,447,238 |
| Jan 16, 2026 | 3.59 | 3.59 | 3.41 | 3.42 | 3.42 | -4.74% | 5,333,400 |
| Jan 15, 2026 | 3.45 | 3.59 | 3.38 | 3.59 | 3.59 | 4.97% | 4,503,856 |
| Jan 14, 2026 | 3.50 | 3.59 | 3.41 | 3.42 | 3.42 | -2.84% | 4,242,500 |
| Jan 13, 2026 | 3.56 | 3.57 | 3.49 | 3.52 | 3.52 | -1.12% | 3,439,100 |
| Jan 12, 2026 | 3.66 | 3.67 | 3.54 | 3.56 | 3.56 | -0.56% | 3,264,100 |
| Jan 9, 2026 | 3.57 | 3.62 | 3.51 | 3.58 | 3.58 | 0.28% | 3,402,722 |
| Jan 8, 2026 | 3.57 | 3.66 | 3.55 | 3.57 | 3.57 | -0.83% | 3,253,047 |
| Jan 7, 2026 | 3.64 | 3.77 | 3.58 | 3.60 | 3.60 | 0.28% | 6,013,600 |
| Jan 6, 2026 | 3.43 | 3.59 | 3.43 | 3.59 | 3.59 | 4.97% | 2,721,301 |
| Jan 5, 2026 | 3.38 | 3.44 | 3.33 | 3.42 | 3.42 | 1.18% | 2,680,100 |
| Dec 31, 2025 | 3.38 | 3.40 | 3.26 | 3.38 | 3.38 | 0.90% | 2,347,500 |
| Dec 30, 2025 | 3.38 | 3.43 | 3.32 | 3.35 | 3.35 | -0.30% | 2,346,100 |
| Dec 29, 2025 | 3.54 | 3.54 | 3.36 | 3.36 | 3.36 | -5.08% | 6,265,400 |
| Dec 26, 2025 | 3.61 | 3.65 | 3.52 | 3.54 | 3.54 | -1.94% | 2,356,500 |
| Dec 25, 2025 | 3.52 | 3.64 | 3.50 | 3.61 | 3.61 | 2.85% | 2,560,771 |
| Dec 24, 2025 | 3.57 | 3.58 | 3.44 | 3.51 | 3.51 | -1.68% | 4,758,100 |
| Dec 23, 2025 | 3.65 | 3.74 | 3.47 | 3.57 | 3.57 | 0.28% | 7,134,700 |
| Dec 22, 2025 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 5.01% | 1,365,600 |
| Dec 19, 2025 | 3.60 | 3.65 | 3.36 | 3.39 | 3.39 | -2.59% | 8,367,741 |
| Dec 18, 2025 | 3.40 | 3.48 | 3.33 | 3.48 | 3.48 | 5.14% | 2,842,941 |
| Dec 17, 2025 | 3.27 | 3.43 | 3.27 | 3.31 | 3.31 | -3.78% | 12,890,830 |
| Dec 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | 217,200 |
| Dec 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.99% | 484,200 |
| Dec 12, 2025 | 3.82 | 3.85 | 3.78 | 3.81 | 3.81 | -0.26% | 1,629,900 |
| Dec 11, 2025 | 3.93 | 3.93 | 3.81 | 3.82 | 3.82 | -2.80% | 2,040,300 |
| Dec 10, 2025 | 3.98 | 4.01 | 3.82 | 3.93 | 3.93 | -1.01% | 2,604,900 |