SHA:600808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.53	2.58	2.52	2.57	2.57	1.58%	60,126,210
Sep 17, 2026	2.55	2.55	2.51	2.53	2.53	-1.56%	47,836,908
Sep 16, 2026	2.57	2.59	2.52	2.57	2.57	0.39%	53,563,222
Sep 15, 2026	2.57	2.59	2.54	2.56	2.56	-0.78%	38,870,686
Sep 14, 2026	2.55	2.59	2.53	2.58	2.58	0.39%	44,262,947
Sep 11, 2026	2.62	2.63	2.51	2.57	2.57	-2.28%	72,489,898
Sep 10, 2026	2.64	2.68	2.62	2.63	2.63	-1.50%	49,096,000
Sep 9, 2026	2.63	2.68	2.59	2.67	2.67	1.14%	63,509,434
Sep 8, 2026	2.56	2.65	2.55	2.64	2.64	3.53%	75,351,316
Sep 7, 2026	2.58	2.60	2.55	2.55	2.55	-1.16%	50,148,005
Sep 4, 2026	2.58	2.64	2.57	2.58	2.58	0.39%	60,054,456
Sep 3, 2026	2.56	2.60	2.55	2.57	2.57	0.39%	45,159,938
Sep 2, 2026	2.63	2.63	2.54	2.56	2.56	-2.29%	65,313,225
Sep 1, 2026	2.61	2.65	2.59	2.62	2.62	0.77%	65,126,026
Aug 31, 2026	2.65	2.65	2.58	2.60	2.60	-1.89%	74,534,770
Aug 28, 2026	2.62	2.67	2.60	2.65	2.65	1.15%	51,615,346
Aug 27, 2026	2.65	2.67	2.58	2.62	2.62	-1.87%	66,035,401
Aug 26, 2026	2.60	2.69	2.59	2.67	2.67	2.69%	76,736,049
Aug 25, 2026	2.54	2.64	2.53	2.60	2.60	1.96%	97,485,099
Aug 24, 2026	2.52	2.55	2.50	2.55	2.55	1.59%	53,822,200
Aug 21, 2026	2.49	2.52	2.45	2.51	2.51	-	38,454,647
Aug 20, 2026	2.45	2.52	2.44	2.51	2.51	2.45%	66,203,270
Aug 19, 2026	2.48	2.49	2.44	2.45	2.45	-1.61%	51,102,996
Aug 18, 2026	2.52	2.54	2.47	2.49	2.49	-1.58%	47,651,608
Aug 17, 2026	2.50	2.54	2.46	2.53	2.53	1.61%	48,344,871
Aug 14, 2026	2.49	2.51	2.45	2.49	2.49	-	41,010,900
Aug 13, 2026	2.56	2.57	2.48	2.49	2.49	-3.11%	77,244,600
Aug 12, 2026	2.54	2.58	2.52	2.57	2.57	1.18%	52,107,637
Aug 11, 2026	2.59	2.60	2.53	2.54	2.54	-1.93%	57,122,144
Aug 10, 2026	2.58	2.61	2.56	2.59	2.59	0.39%	54,062,244
Aug 7, 2026	2.58	2.59	2.53	2.58	2.58	-	42,041,644
Aug 6, 2026	2.63	2.64	2.54	2.58	2.58	-1.53%	62,336,700
Aug 5, 2026	2.64	2.65	2.59	2.62	2.62	-0.38%	54,515,936
Aug 4, 2026	2.68	2.71	2.62	2.63	2.63	-2.23%	72,231,350
Aug 3, 2026	2.62	2.70	2.61	2.69	2.69	2.67%	82,255,201
Jul 31, 2026	2.62	2.65	2.58	2.62	2.62	-0.76%	74,732,536
Jul 30, 2026	2.59	2.68	2.58	2.64	2.64	2.33%	89,863,712
Jul 29, 2026	2.48	2.61	2.47	2.58	2.58	4.03%	119,381,601
Jul 28, 2026	2.49	2.53	2.45	2.48	2.48	-1.20%	82,488,272
Jul 27, 2026	2.47	2.52	2.47	2.51	2.51	1.62%	60,182,400
Jul 24, 2026	2.58	2.62	2.47	2.47	2.47	-4.26%	75,138,960
Jul 23, 2026	2.51	2.60	2.48	2.58	2.58	1.98%	88,506,998
Jul 22, 2026	2.48	2.53	2.45	2.53	2.53	1.20%	68,244,858
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