Shanghai Broadband Technology Co.,Ltd (SHA:600608)
China · Delayed Price · Currency is CNY 2.070
+0.100 (5.08%)
Apr 30, 2026, 5:53 PM CST
SHA:600608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.87 | 2.07 | 1.87 | 2.07 | - | - | 11,856,597 |
| Apr 29, 2026 | 1.87 | 2.07 | 1.87 | 2.07 | 2.07 | 5.08% | 11,856,590 |
| Apr 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 1,187,000 |
| Apr 27, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -5.05% | 1,829,500 |
| Apr 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 2,032,400 |
| Apr 23, 2026 | 2.13 | 2.29 | 2.13 | 2.29 | 2.29 | 5.05% | 8,707,421 |
| Apr 22, 2026 | 2.14 | 2.20 | 2.07 | 2.18 | 2.18 | - | 4,581,265 |
| Apr 21, 2026 | 2.24 | 2.28 | 2.18 | 2.18 | 2.18 | -4.80% | 4,242,000 |
| Apr 20, 2026 | 2.30 | 2.36 | 2.23 | 2.29 | 2.29 | -0.43% | 4,240,223 |
| Apr 17, 2026 | 2.34 | 2.36 | 2.26 | 2.30 | 2.30 | -3.36% | 5,331,763 |
| Apr 16, 2026 | 2.31 | 2.43 | 2.29 | 2.38 | 2.38 | 0.85% | 5,154,456 |
| Apr 15, 2026 | 2.49 | 2.49 | 2.35 | 2.36 | 2.36 | -3.67% | 5,213,896 |
| Apr 14, 2026 | 2.32 | 2.50 | 2.32 | 2.45 | 2.45 | 0.41% | 10,590,470 |
| Apr 13, 2026 | 2.30 | 2.44 | 2.27 | 2.44 | 2.44 | 5.17% | 8,769,902 |
| Apr 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 1,906,200 |
| Apr 9, 2026 | 2.45 | 2.49 | 2.44 | 2.44 | 2.44 | -5.06% | 2,648,700 |
| Apr 8, 2026 | 2.70 | 2.82 | 2.57 | 2.57 | 2.57 | -5.17% | 8,933,806 |
| Apr 7, 2026 | 2.72 | 2.79 | 2.71 | 2.71 | 2.71 | -4.91% | 2,750,200 |
| Apr 3, 2026 | 2.96 | 2.98 | 2.85 | 2.85 | 2.85 | -5.00% | 5,955,501 |
| Apr 2, 2026 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 4.90% | 3,945,501 |
| Apr 1, 2026 | 2.90 | 2.91 | 2.84 | 2.86 | 2.86 | -0.69% | 2,439,700 |
| Mar 31, 2026 | 2.98 | 3.05 | 2.86 | 2.88 | 2.88 | -3.68% | 3,378,500 |
| Mar 30, 2026 | 2.97 | 3.02 | 2.87 | 2.99 | 2.99 | - | 3,562,500 |
| Mar 27, 2026 | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -1.97% | 2,393,000 |
| Mar 26, 2026 | 3.09 | 3.15 | 2.97 | 3.05 | 3.05 | -1.29% | 4,719,300 |
| Mar 25, 2026 | 3.26 | 3.26 | 3.02 | 3.09 | 3.09 | -2.22% | 8,971,896 |
| Mar 24, 2026 | 2.91 | 3.16 | 2.88 | 3.16 | 3.16 | 4.98% | 9,770,900 |
| Mar 23, 2026 | 2.95 | 3.01 | 2.90 | 3.01 | 3.01 | 4.88% | 12,085,950 |
| Mar 20, 2026 | 2.80 | 2.87 | 2.76 | 2.87 | 2.87 | 5.13% | 4,298,001 |
| Mar 19, 2026 | 2.77 | 2.79 | 2.70 | 2.73 | 2.73 | -3.87% | 4,554,600 |
| Mar 18, 2026 | 3.01 | 3.01 | 2.84 | 2.84 | 2.84 | -5.02% | 4,931,300 |
| Mar 17, 2026 | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | -1.97% | 2,210,400 |
| Mar 16, 2026 | 3.00 | 3.11 | 2.96 | 3.05 | 3.05 | 0.66% | 3,006,004 |
| Mar 13, 2026 | 3.05 | 3.13 | 3.00 | 3.03 | 3.03 | -3.19% | 2,627,900 |
| Mar 12, 2026 | 3.30 | 3.30 | 3.13 | 3.13 | 3.13 | -1.57% | 3,534,500 |
| Mar 11, 2026 | 3.05 | 3.18 | 2.99 | 3.18 | 3.18 | 4.95% | 4,218,713 |
| Mar 10, 2026 | 3.07 | 3.07 | 2.97 | 3.03 | 3.03 | 0.33% | 2,336,610 |
| Mar 9, 2026 | 3.13 | 3.13 | 3.02 | 3.02 | 3.02 | -4.13% | 1,884,205 |
| Mar 6, 2026 | 3.06 | 3.18 | 3.02 | 3.15 | 3.15 | 3.28% | 1,891,600 |
| Mar 5, 2026 | 3.03 | 3.15 | 3.02 | 3.05 | 3.05 | - | 2,713,121 |
| Mar 4, 2026 | 3.06 | 3.11 | 2.98 | 3.05 | 3.05 | -2.87% | 4,098,891 |
| Mar 3, 2026 | 3.27 | 3.31 | 3.14 | 3.14 | 3.14 | -5.14% | 4,715,100 |
| Mar 2, 2026 | 3.40 | 3.46 | 3.31 | 3.31 | 3.31 | -4.89% | 2,817,900 |
| Feb 27, 2026 | 3.48 | 3.51 | 3.45 | 3.48 | 3.48 | -0.85% | 1,115,502 |
| 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 |