Sleemon Healthy Sleep Technology Co., Ltd. (SHA:603008)
China · Delayed Price · Currency is CNY 7.77
-0.10 (-1.27%)
Jul 21, 2026, 3:00 PM CST
SHA:603008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.88 | 7.89 | 7.64 | 7.77 | 7.77 | -1.27% | 4,774,700 |
| Jul 20, 2026 | 8.01 | 8.10 | 7.64 | 7.87 | 7.87 | -1.87% | 6,511,202 |
| Jul 17, 2026 | 8.25 | 8.47 | 7.91 | 8.02 | 8.02 | -1.96% | 7,363,055 |
| Jul 16, 2026 | 8.15 | 8.25 | 8.02 | 8.18 | 8.18 | 0.37% | 4,123,500 |
| Jul 15, 2026 | 7.85 | 8.35 | 7.63 | 8.15 | 8.15 | 3.56% | 7,317,659 |
| Jul 14, 2026 | 7.97 | 7.99 | 7.80 | 7.87 | 7.87 | -1.38% | 3,570,900 |
| Jul 13, 2026 | 8.12 | 8.12 | 7.79 | 7.98 | 7.98 | -1.72% | 6,719,701 |
| Jul 10, 2026 | 8.01 | 8.15 | 7.88 | 8.12 | 8.12 | 1.63% | 4,709,607 |
| Jul 9, 2026 | 8.11 | 8.26 | 7.95 | 7.99 | 7.99 | -1.72% | 5,978,093 |
| Jul 8, 2026 | 8.02 | 8.27 | 7.96 | 8.13 | 8.13 | 1.88% | 5,600,601 |
| Jul 7, 2026 | 8.20 | 8.32 | 7.91 | 7.98 | 7.98 | -2.33% | 5,545,200 |
| Jul 6, 2026 | 8.45 | 8.64 | 8.12 | 8.17 | 8.17 | -2.85% | 7,006,100 |
| Jul 3, 2026 | 8.53 | 8.54 | 8.29 | 8.41 | 8.41 | -0.94% | 6,453,000 |
| Jul 2, 2026 | 8.29 | 8.65 | 8.22 | 8.49 | 8.49 | 2.54% | 6,813,900 |
| 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 |