SHA:603008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.67	21.21	20.19	20.34	20.34	-1.26%	8,933,806
Mar 19, 2026	20.85	20.93	20.19	20.60	20.60	-1.48%	11,700,930
Mar 18, 2026	19.95	20.98	19.85	20.91	20.91	3.98%	15,608,892
Mar 17, 2026	19.58	20.25	19.48	20.11	20.11	2.86%	11,283,920
Mar 16, 2026	19.10	19.73	19.05	19.55	19.55	1.93%	9,411,277
Mar 13, 2026	18.75	19.45	18.73	19.18	19.18	2.46%	8,581,800
Mar 12, 2026	18.89	18.96	18.65	18.72	18.72	-0.95%	4,567,000
Mar 11, 2026	19.15	19.15	18.80	18.90	18.90	-0.84%	5,797,774
Mar 10, 2026	18.92	19.19	18.90	19.06	19.06	1.17%	5,643,200
Mar 9, 2026	19.01	19.01	18.42	18.84	18.84	-1.57%	6,631,700
Mar 6, 2026	18.99	19.22	18.92	19.14	19.14	0.74%	4,438,100
Mar 5, 2026	19.06	19.25	18.89	19.00	19.00	0.32%	4,184,287
Mar 4, 2026	19.20	19.29	18.71	18.94	18.94	-1.56%	6,582,200
Mar 3, 2026	20.00	20.11	19.13	19.24	19.24	-3.46%	9,018,362
Mar 2, 2026	20.38	20.48	19.71	19.93	19.93	-3.35%	9,101,819
Feb 27, 2026	20.55	20.78	20.28	20.62	20.62	0.19%	5,496,640
Feb 26, 2026	20.77	20.79	20.40	20.58	20.58	-0.72%	5,239,690
Feb 25, 2026	20.70	20.94	20.62	20.73	20.73	0.48%	5,806,246
Feb 24, 2026	21.18	21.20	20.52	20.63	20.63	-2.00%	7,454,900
Feb 13, 2026	21.00	21.24	20.91	21.05	21.05	0.43%	5,462,800
Feb 12, 2026	21.31	21.55	20.91	20.96	20.96	-1.78%	7,065,100
Feb 11, 2026	21.34	21.63	21.20	21.34	21.34	0.05%	5,309,562
Feb 10, 2026	21.43	21.52	21.01	21.33	21.33	-0.23%	5,546,765
Feb 9, 2026	21.60	21.64	21.28	21.38	21.38	-0.51%	8,279,500
Feb 6, 2026	21.75	22.20	21.33	21.49	21.49	-1.83%	7,798,581
Feb 5, 2026	21.50	22.01	21.41	21.89	21.89	1.62%	9,957,900
Feb 4, 2026	21.21	21.75	21.16	21.54	21.54	0.94%	11,035,420
Feb 3, 2026	21.20	21.36	20.89	21.34	21.34	0.28%	9,565,589
Feb 2, 2026	21.48	21.63	21.00	21.28	21.28	-1.16%	12,426,270
Jan 30, 2026	21.11	21.54	20.58	21.53	21.53	2.28%	12,234,590
Jan 29, 2026	20.73	21.39	20.35	21.05	21.05	0.77%	11,107,290
Jan 28, 2026	21.15	21.20	20.64	20.89	20.89	-1.14%	8,586,430
Jan 27, 2026	21.40	21.56	20.79	21.13	21.13	-1.17%	9,936,569
Jan 26, 2026	22.04	22.37	21.24	21.38	21.38	-4.51%	14,605,820
Jan 23, 2026	22.55	22.70	22.25	22.39	22.39	-0.71%	9,740,841
Jan 22, 2026	22.14	22.75	21.88	22.55	22.55	1.67%	11,004,450
Jan 21, 2026	21.36	22.32	21.30	22.18	22.18	3.36%	15,238,320
Jan 20, 2026	21.08	21.56	21.00	21.46	21.46	1.71%	10,646,200
Jan 19, 2026	21.61	21.77	20.93	21.10	21.10	-2.27%	14,514,740
Jan 16, 2026	21.49	21.94	20.87	21.59	21.59	0.61%	14,503,600
Jan 15, 2026	21.56	21.87	21.18	21.46	21.46	-1.11%	13,777,410
Jan 14, 2026	20.71	22.15	20.47	21.70	21.70	4.73%	30,151,280
Jan 13, 2026	20.90	21.37	20.70	20.72	20.72	-0.19%	18,644,180
Jan 12, 2026	20.30	20.85	20.02	20.76	20.76	2.22%	19,354,880
Jan 9, 2026	20.29	20.50	20.21	20.31	20.31	-0.49%	17,454,430
Jan 8, 2026	20.30	20.69	20.11	20.41	20.41	-1.16%	16,104,840
Jan 7, 2026	20.80	21.50	20.50	20.65	20.65	-1.67%	22,403,350
Jan 6, 2026	22.30	22.30	20.80	21.00	21.00	-5.96%	34,028,140
Jan 5, 2026	20.57	22.53	20.56	22.33	22.33	9.03%	36,008,665
Dec 31, 2025	22.49	22.80	20.14	20.48	20.48	-8.49%	36,154,320