Sleemon Healthy Sleep Technology Co., Ltd. (SHA:603008)
China · Delayed Price · Currency is CNY 8.28
+0.32 (4.02%)
Jul 1, 2026, 3:00 PM CST
SHA:603008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 7.91 | 8.36 | 7.90 | 8.28 | 8.28 | 4.02% | 6,917,100 |
| Jun 30, 2026 | 8.13 | 8.13 | 7.82 | 7.96 | 7.96 | -1.36% | 5,130,850 |
| Jun 29, 2026 | 8.25 | 8.29 | 7.82 | 8.07 | 8.07 | -0.86% | 5,431,100 |
| Jun 26, 2026 | 8.29 | 8.36 | 7.88 | 8.14 | 8.14 | -1.81% | 5,869,702 |
| Jun 25, 2026 | 8.45 | 8.46 | 8.14 | 8.29 | 8.29 | -1.78% | 5,977,121 |
| Jun 24, 2026 | 8.57 | 8.64 | 8.40 | 8.44 | 8.44 | -1.40% | 4,987,800 |
| Jun 23, 2026 | 8.45 | 8.76 | 8.40 | 8.56 | 8.56 | 0.71% | 5,807,100 |
| Jun 22, 2026 | 8.79 | 8.79 | 8.35 | 8.50 | 8.50 | -3.30% | 9,015,403 |
| Jun 18, 2026 | 9.26 | 9.28 | 8.79 | 8.79 | 8.79 | -4.97% | 9,708,600 |
| Jun 17, 2026 | 9.52 | 9.53 | 9.24 | 9.25 | 9.25 | -2.12% | 7,426,900 |
| Jun 16, 2026 | 9.42 | 9.84 | 9.39 | 9.45 | 9.45 | - | 12,945,450 |
| Jun 15, 2026 | 9.35 | 9.49 | 9.06 | 9.45 | 9.45 | 1.61% | 11,757,560 |
| Jun 12, 2026 | 9.00 | 9.35 | 8.94 | 9.30 | 9.30 | 3.10% | 7,991,798 |
| Jun 11, 2026 | 9.02 | 9.04 | 8.78 | 9.02 | 9.02 | -0.22% | 8,331,200 |
| Jun 10, 2026 | 9.01 | 9.21 | 8.85 | 9.04 | 9.04 | -0.77% | 8,192,400 |
| Jun 9, 2026 | 9.30 | 9.31 | 9.00 | 9.11 | 9.11 | -0.87% | 8,615,163 |
| Jun 8, 2026 | 8.76 | 9.40 | 8.65 | 9.19 | 9.19 | 2.45% | 11,671,563 |
| Jun 5, 2026 | 8.96 | 9.26 | 8.88 | 8.97 | 8.97 | - | 10,913,200 |
| Jun 4, 2026 | 9.14 | 9.21 | 8.90 | 8.97 | 8.97 | -3.03% | 13,720,400 |
| Jun 3, 2026 | 9.80 | 9.80 | 9.25 | 9.25 | 9.25 | -5.03% | 17,190,591 |
| Jun 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 4.96% | 2,139,091 |
| Jun 1, 2026 | 8.90 | 9.28 | 8.88 | 9.28 | 9.28 | 4.98% | 15,587,760 |
| May 29, 2026 | 8.46 | 8.97 | 8.45 | 8.84 | 8.84 | 3.03% | 17,957,400 |
| May 28, 2026 | 8.00 | 8.58 | 8.00 | 8.58 | 8.58 | 5.02% | 18,624,180 |
| May 27, 2026 | 8.15 | 8.51 | 8.13 | 8.17 | 8.17 | 0.49% | 14,635,950 |
| May 26, 2026 | 8.39 | 8.64 | 8.09 | 8.13 | 8.13 | -4.47% | 18,320,210 |
| May 25, 2026 | 8.70 | 8.99 | 8.51 | 8.51 | 8.51 | -5.02% | 22,876,840 |
| May 22, 2026 | 8.51 | 9.34 | 8.51 | 8.96 | 8.96 | - | 40,576,675 |
| May 21, 2026 | 9.42 | 9.42 | 8.96 | 8.96 | 8.96 | -4.98% | 11,083,500 |
| May 20, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 5.01% | 1,476,600 |
| May 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 5.03% | 2,663,921 |
| May 18, 2026 | 8.15 | 8.55 | 8.14 | 8.55 | 8.55 | 5.04% | 19,777,950 |
| May 15, 2026 | 7.65 | 8.14 | 7.62 | 8.14 | 8.14 | 5.03% | 29,517,430 |
| May 14, 2026 | 7.82 | 8.08 | 7.68 | 7.75 | 7.75 | -0.77% | 43,099,000 |
| May 13, 2026 | 7.88 | 8.02 | 7.59 | 7.81 | 7.81 | -2.13% | 57,355,520 |
| May 12, 2026 | 7.98 | 8.12 | 7.98 | 7.98 | 7.98 | -5.00% | 67,964,830 |
| May 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.98% | 2,197,400 |
| May 8, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -5.05% | 1,576,300 |
| May 7, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -5.00% | 374,300 |
| May 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.04% | 524,100 |
| Apr 30, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -4.97% | 359,500 |
| Apr 29, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -4.99% | 306,800 |
| Apr 28, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -4.99% | 651,700 |
| Apr 27, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |
| Apr 24, 2026 | 12.20 | 12.44 | 11.96 | 12.03 | 12.03 | -1.80% | 21,629,010 |
| Apr 23, 2026 | 12.83 | 12.84 | 12.16 | 12.25 | 12.25 | -4.60% | 26,046,550 |
| Apr 22, 2026 | 12.99 | 13.11 | 12.76 | 12.84 | 12.84 | -1.15% | 15,399,810 |
| Apr 21, 2026 | 12.87 | 13.04 | 12.63 | 12.99 | 12.99 | 0.85% | 15,324,100 |
| Apr 20, 2026 | 12.50 | 13.03 | 12.44 | 12.88 | 12.88 | 2.79% | 19,990,300 |
| Apr 17, 2026 | 12.65 | 12.76 | 12.25 | 12.53 | 12.53 | -0.63% | 24,191,190 |