SHA:603008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	21.48	21.63	21.23	21.30	-	-1.07%	6,292,204
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
Dec 30, 2025	23.01	23.05	22.36	22.38	22.38	-3.07%	25,108,340
Dec 29, 2025	22.05	23.93	21.70	23.09	23.09	6.16%	40,391,560
Dec 26, 2025	21.95	21.99	21.31	21.75	21.75	-0.68%	8,575,685
Dec 25, 2025	21.81	22.17	21.50	21.90	21.90	0.50%	9,526,143
Dec 24, 2025	21.93	22.05	21.65	21.79	21.79	-0.82%	8,821,700
Dec 23, 2025	22.47	22.67	21.75	21.97	21.97	-2.57%	9,617,573
Dec 22, 2025	22.76	23.19	22.30	22.55	22.55	-0.97%	10,482,010
Dec 19, 2025	21.66	23.08	21.53	22.77	22.77	5.42%	15,095,683
Dec 18, 2025	21.80	21.80	21.42	21.60	21.60	-1.01%	7,219,598
Dec 17, 2025	21.22	21.91	20.62	21.82	21.82	2.59%	14,028,740
Dec 16, 2025	21.42	21.77	21.15	21.27	21.27	-1.02%	10,789,620
Dec 15, 2025	21.88	22.18	21.36	21.49	21.49	-1.56%	14,606,500
Dec 12, 2025	22.92	22.94	21.71	21.83	21.83	-4.63%	20,193,070
Dec 11, 2025	23.15	23.35	22.72	22.89	22.89	-0.78%	13,387,740
Dec 10, 2025	21.95	23.56	21.84	23.07	23.07	5.63%	17,892,220
Dec 9, 2025	22.07	22.46	21.77	21.84	21.84	-0.91%	12,293,640
Dec 8, 2025	21.30	22.28	21.00	22.04	22.04	2.80%	18,032,670
Dec 5, 2025	22.40	22.40	21.36	21.44	21.44	-3.68%	17,091,210
Dec 4, 2025	21.90	22.50	21.63	22.26	22.26	1.27%	18,309,500
Dec 3, 2025	21.08	21.98	21.00	21.98	21.98	3.92%	23,068,840
Dec 2, 2025	20.75	21.38	20.37	21.15	21.15	1.68%	14,740,290
Dec 1, 2025	20.87	21.60	20.56	20.80	20.80	-0.34%	14,596,900
Nov 28, 2025	20.55	20.98	20.53	20.87	20.87	-0.52%	14,773,300
Nov 27, 2025	20.16	21.10	20.03	20.98	20.98	4.74%	27,430,920
Nov 26, 2025	19.87	20.10	19.61	20.03	20.03	-1.48%	15,357,870
Nov 25, 2025	19.00	20.60	19.00	20.33	20.05	7.23%	25,555,930
Nov 24, 2025	18.78	19.10	18.62	18.96	18.70	1.23%	9,844,537
Nov 21, 2025	19.16	19.16	18.48	18.73	18.47	-2.35%	11,687,140