SHA:603008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	12.01	13.18	12.01	12.61	12.61	5.00%	41,849,650
Apr 15, 2026	12.10	12.23	11.90	12.01	12.01	-0.25%	17,681,060
Apr 14, 2026	12.30	12.38	11.94	12.04	12.04	-2.19%	24,849,320
Apr 13, 2026	12.40	12.40	12.14	12.31	12.31	-1.36%	19,044,980
Apr 10, 2026	11.93	12.59	11.89	12.48	12.48	5.05%	38,161,100
Apr 9, 2026	12.22	12.30	11.79	11.88	11.88	-3.73%	30,256,940
Apr 8, 2026	12.86	12.95	12.26	12.34	12.34	-1.44%	40,700,230
Apr 7, 2026	11.85	12.79	11.69	12.52	12.52	1.71%	67,976,210
Apr 3, 2026	12.63	12.96	12.31	12.31	12.31	-10.01%	33,237,050
Apr 2, 2026	13.68	13.68	13.68	13.68	13.68	-10.00%	16,374,200
Apr 1, 2026	15.24	15.44	14.60	15.20	15.20	1.74%	16,069,270
Mar 31, 2026	15.40	15.66	14.67	14.94	14.94	-4.96%	27,645,130
Mar 30, 2026	14.67	15.77	14.67	15.72	15.72	-3.56%	34,045,152
Mar 27, 2026	16.43	16.68	16.01	16.30	16.30	-2.10%	21,870,314
Mar 26, 2026	17.66	17.72	16.55	16.65	16.65	-5.83%	17,348,860
Mar 25, 2026	17.38	17.92	17.20	17.68	17.68	0.68%	13,613,500
Mar 24, 2026	18.45	18.68	16.80	17.56	17.56	-4.10%	25,060,460
Mar 23, 2026	20.13	20.13	18.31	18.31	18.31	-9.98%	15,129,680
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