SHA:600808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.50	2.63	2.49	2.50	2.50	-	100,436,500
Jul 20, 2026	2.43	2.54	2.42	2.50	2.50	2.88%	89,874,750
Jul 17, 2026	2.50	2.55	2.43	2.43	2.43	-2.41%	82,348,200
Jul 16, 2026	2.53	2.55	2.43	2.49	2.49	-0.80%	64,942,200
Jul 15, 2026	2.52	2.60	2.50	2.51	2.51	-	92,700,152
Jul 14, 2026	2.39	2.54	2.38	2.51	2.51	5.46%	95,725,400
Jul 13, 2026	2.46	2.48	2.36	2.38	2.38	-2.86%	73,912,602
Jul 10, 2026	2.40	2.50	2.33	2.45	2.45	2.08%	85,051,721
Jul 9, 2026	2.41	2.43	2.35	2.40	2.40	-0.41%	53,607,602
Jul 8, 2026	2.42	2.46	2.38	2.41	2.41	-0.82%	55,706,500
Jul 7, 2026	2.48	2.49	2.42	2.43	2.43	-3.19%	49,531,200
Jul 6, 2026	2.51	2.55	2.48	2.51	2.51	-1.18%	60,979,844
Jul 3, 2026	2.50	2.59	2.49	2.54	2.54	1.60%	71,279,763
Jul 2, 2026	2.55	2.59	2.49	2.50	2.50	-1.96%	67,775,200
Jul 1, 2026	2.51	2.59	2.47	2.55	2.55	2.00%	60,610,067
Jun 30, 2026	2.50	2.53	2.46	2.50	2.50	-0.40%	46,437,612
Jun 29, 2026	2.49	2.55	2.42	2.51	2.51	-	61,921,815
Jun 26, 2026	2.57	2.59	2.48	2.51	2.51	-2.71%	54,437,085
Jun 25, 2026	2.61	2.62	2.53	2.58	2.58	-0.77%	58,423,597
Jun 24, 2026	2.65	2.66	2.56	2.60	2.60	-1.52%	61,083,614
Jun 23, 2026	2.68	2.76	2.64	2.64	2.64	-1.86%	70,186,814
Jun 22, 2026	2.72	2.72	2.62	2.69	2.69	-1.82%	78,819,761
Jun 18, 2026	2.71	2.76	2.67	2.74	2.74	0.37%	63,880,850
Jun 17, 2026	2.78	2.78	2.70	2.73	2.73	-1.80%	43,806,580
Jun 16, 2026	2.78	2.83	2.73	2.78	2.78	-0.71%	50,618,710
Jun 15, 2026	2.85	2.90	2.76	2.80	2.80	-1.06%	68,376,800
Jun 12, 2026	2.81	2.88	2.78	2.83	2.83	0.71%	67,786,300
Jun 11, 2026	2.82	2.89	2.76	2.81	2.81	-1.06%	53,756,035
Jun 10, 2026	2.67	2.94	2.67	2.84	2.84	5.19%	119,494,100
Jun 9, 2026	2.73	2.74	2.63	2.70	2.70	0.37%	64,408,927
Jun 8, 2026	2.82	2.83	2.65	2.69	2.69	-5.28%	88,375,750
Jun 5, 2026	2.86	2.90	2.83	2.84	2.84	-0.35%	54,285,414
Jun 4, 2026	2.87	2.90	2.83	2.85	2.85	-1.04%	39,482,690
Jun 3, 2026	2.88	2.91	2.85	2.88	2.88	-	47,389,105
Jun 2, 2026	2.97	2.99	2.87	2.88	2.88	-3.36%	59,135,067
Jun 1, 2026	2.95	2.99	2.92	2.98	2.98	1.02%	53,594,000
May 29, 2026	3.00	3.03	2.94	2.95	2.95	-1.34%	56,140,177
May 28, 2026	3.03	3.05	2.94	2.99	2.99	-1.97%	60,345,780
May 27, 2026	3.16	3.17	3.00	3.05	3.05	-3.48%	65,281,997
May 26, 2026	3.13	3.16	3.07	3.16	3.16	0.96%	49,290,350
May 25, 2026	3.15	3.22	3.10	3.13	3.13	0.32%	52,806,020
May 22, 2026	3.10	3.14	3.06	3.12	3.12	0.65%	79,233,786
May 21, 2026	3.22	3.28	3.10	3.10	3.10	-4.02%	87,937,750
May 20, 2026	3.33	3.33	3.19	3.23	3.23	-3.29%	68,171,460
May 19, 2026	3.33	3.48	3.28	3.34	3.34	0.30%	90,420,020
May 18, 2026	3.47	3.48	3.30	3.33	3.33	-3.76%	92,157,012
May 15, 2026	3.60	3.62	3.44	3.46	3.46	-3.89%	93,184,019
May 14, 2026	3.67	3.68	3.58	3.60	3.60	-1.64%	67,331,200
May 13, 2026	3.74	3.75	3.65	3.66	3.66	-1.88%	85,545,190
May 12, 2026	3.86	3.86	3.72	3.73	3.73	-3.12%	71,643,806