SHA:600807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.76	2.78	2.65	2.67	2.67	-3.61%	15,933,680
Sep 2, 2026	2.74	2.79	2.67	2.77	2.77	1.09%	17,113,113
Sep 1, 2026	2.70	2.75	2.68	2.74	2.74	1.11%	12,959,150
Aug 31, 2026	2.67	2.72	2.63	2.71	2.71	0.74%	22,833,787
Aug 28, 2026	2.68	2.69	2.64	2.69	2.69	0.75%	10,085,885
Aug 27, 2026	2.66	2.68	2.64	2.67	2.67	0.38%	12,158,489
Aug 26, 2026	2.65	2.70	2.64	2.66	2.66	0.38%	13,701,700
Aug 25, 2026	2.56	2.65	2.56	2.65	2.65	2.32%	13,432,089
Aug 24, 2026	2.62	2.63	2.55	2.59	2.59	-1.15%	10,341,489
Aug 21, 2026	2.58	2.64	2.54	2.62	2.62	0.77%	13,613,280
Aug 20, 2026	2.54	2.62	2.54	2.60	2.60	2.77%	13,477,503
Aug 19, 2026	2.59	2.61	2.50	2.53	2.53	-2.69%	14,530,903
Aug 18, 2026	2.59	2.66	2.59	2.60	2.60	-0.38%	11,536,900
Aug 17, 2026	2.61	2.63	2.55	2.61	2.61	0.38%	9,036,382
Aug 14, 2026	2.64	2.64	2.57	2.60	2.60	-1.14%	12,859,295
Aug 13, 2026	2.67	2.67	2.60	2.63	2.63	-1.13%	15,497,200
Aug 12, 2026	2.59	2.67	2.58	2.66	2.66	2.31%	12,957,360
Aug 11, 2026	2.60	2.63	2.57	2.60	2.60	-0.38%	9,558,050
Aug 10, 2026	2.52	2.63	2.50	2.61	2.61	3.57%	18,520,301
Aug 7, 2026	2.54	2.54	2.46	2.52	2.52	-0.79%	13,326,600
Aug 6, 2026	2.51	2.56	2.47	2.54	2.54	1.60%	16,579,768
Aug 5, 2026	2.52	2.54	2.47	2.50	2.50	-0.40%	10,605,000
Aug 4, 2026	2.51	2.55	2.49	2.51	2.51	-	12,791,900
Aug 3, 2026	2.44	2.52	2.42	2.51	2.51	2.87%	11,809,000
Jul 31, 2026	2.41	2.45	2.40	2.44	2.44	1.67%	12,425,500
Jul 30, 2026	2.41	2.49	2.39	2.40	2.40	-1.64%	14,520,200
Jul 29, 2026	2.41	2.46	2.37	2.44	2.44	1.67%	15,310,400
Jul 28, 2026	2.36	2.45	2.36	2.40	2.40	0.84%	10,846,000
Jul 27, 2026	2.30	2.38	2.29	2.38	2.38	2.59%	11,554,100
Jul 24, 2026	2.36	2.39	2.31	2.32	2.32	-2.52%	10,035,760
Jul 23, 2026	2.28	2.39	2.26	2.38	2.38	4.39%	18,616,560
Jul 22, 2026	2.29	2.36	2.26	2.28	2.28	-0.87%	10,841,300
Jul 21, 2026	2.32	2.33	2.22	2.30	2.30	-0.43%	17,529,760
Jul 20, 2026	2.42	2.48	2.28	2.31	2.31	-3.75%	17,257,299
Jul 17, 2026	2.49	2.53	2.38	2.40	2.40	-4.00%	14,129,700
Jul 16, 2026	2.46	2.51	2.43	2.50	2.50	2.04%	16,280,942
Jul 15, 2026	2.42	2.50	2.40	2.45	2.45	0.82%	13,705,610
Jul 14, 2026	2.34	2.43	2.33	2.43	2.43	2.97%	13,584,100
Jul 13, 2026	2.41	2.45	2.35	2.36	2.36	-2.88%	14,332,300
Jul 10, 2026	2.35	2.47	2.28	2.43	2.43	3.85%	20,640,300
Jul 9, 2026	2.31	2.37	2.28	2.34	2.34	0.43%	11,473,800
Jul 8, 2026	2.32	2.36	2.28	2.33	2.33	-0.43%	11,330,665
Jul 7, 2026	2.38	2.39	2.30	2.34	2.34	-1.27%	12,430,440
Jul 6, 2026	2.44	2.49	2.37	2.37	2.37	-3.27%	14,809,000
Jul 3, 2026	2.43	2.48	2.40	2.45	2.45	1.66%	21,559,240
Jul 2, 2026	2.56	2.56	2.39	2.41	2.41	-3.60%	34,889,500
Jul 1, 2026	2.34	2.57	2.30	2.50	2.50	6.84%	38,857,600
Jun 30, 2026	2.34	2.38	2.28	2.34	2.34	0.86%	14,820,306
Jun 29, 2026	2.32	2.34	2.23	2.32	2.32	0.87%	17,105,413
Jun 26, 2026	2.38	2.40	2.30	2.30	2.30	-3.36%	13,681,930