Sleemon Healthy Sleep Technology Co., Ltd. (SHA:603008)
China · Delayed Price · Currency is CNY 8.18
+0.11 (1.36%)
Oct 30, 2026, 3:00 PM CST
SHA:603008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.13 | 8.30 | 8.05 | 8.18 | 8.18 | 1.36% | 6,815,900 |
| Oct 29, 2026 | 8.24 | 8.57 | 8.05 | 8.07 | 8.07 | -2.06% | 9,203,001 |
| Oct 28, 2026 | 8.50 | 8.74 | 8.00 | 8.24 | 8.24 | -2.60% | 12,146,900 |
| Oct 27, 2026 | 9.40 | 9.50 | 8.43 | 8.46 | 8.46 | -9.71% | 13,104,400 |
| Oct 26, 2026 | 9.21 | 9.39 | 9.03 | 9.37 | 9.37 | 1.52% | 4,241,168 |
| Oct 23, 2026 | 9.20 | 9.32 | 8.58 | 9.23 | 9.23 | 0.11% | 10,583,968 |
| Oct 22, 2026 | 9.60 | 9.65 | 9.19 | 9.22 | 9.22 | -3.35% | 5,927,800 |
| Oct 21, 2026 | 9.53 | 9.78 | 9.47 | 9.54 | 9.54 | - | 4,657,400 |
| Oct 20, 2026 | 10.16 | 10.20 | 9.16 | 9.54 | 9.54 | -6.10% | 10,642,701 |
| Oct 19, 2026 | 10.08 | 10.24 | 9.98 | 10.16 | 10.16 | -0.20% | 5,658,300 |
| Oct 16, 2026 | 10.20 | 10.29 | 10.07 | 10.18 | 10.18 | 0.79% | 6,016,200 |
| Oct 15, 2026 | 9.98 | 10.28 | 9.81 | 10.10 | 10.10 | 1.00% | 7,987,300 |
| Oct 14, 2026 | 10.22 | 10.58 | 9.91 | 10.00 | 10.00 | -2.15% | 11,854,200 |
| Oct 13, 2026 | 11.35 | 11.46 | 10.22 | 10.22 | 10.22 | -10.04% | 17,747,300 |
| Oct 12, 2026 | 11.05 | 11.44 | 10.63 | 11.36 | 11.36 | 2.53% | 11,043,900 |
| Oct 9, 2026 | 10.80 | 11.09 | 10.59 | 11.08 | 11.08 | 3.55% | 10,205,357 |
| Oct 8, 2026 | 10.68 | 10.97 | 10.50 | 10.70 | 10.70 | 0.94% | 8,482,742 |
| Sep 30, 2026 | 9.98 | 10.63 | 9.98 | 10.60 | 10.60 | 6.21% | 7,591,901 |
| Sep 29, 2026 | 10.43 | 10.53 | 9.97 | 9.98 | 9.98 | -5.22% | 10,162,701 |
| Sep 28, 2026 | 10.40 | 11.09 | 10.28 | 10.53 | 10.53 | 0.57% | 12,729,900 |
| Sep 24, 2026 | 10.15 | 10.61 | 10.10 | 10.47 | 10.47 | 3.66% | 11,223,400 |
| Sep 23, 2026 | 10.10 | 10.20 | 10.02 | 10.10 | 10.10 | -0.88% | 6,703,301 |
| Sep 22, 2026 | 10.27 | 10.45 | 9.96 | 10.19 | 10.19 | 0.79% | 10,269,540 |
| Sep 21, 2026 | 9.85 | 10.40 | 9.63 | 10.11 | 10.11 | 6.98% | 19,042,142 |
| Sep 18, 2026 | 8.92 | 9.55 | 8.92 | 9.45 | 9.45 | 5.59% | 10,421,575 |
| Sep 17, 2026 | 8.80 | 8.96 | 8.63 | 8.95 | 8.95 | 1.59% | 5,253,000 |
| Sep 16, 2026 | 8.56 | 8.89 | 8.43 | 8.81 | 8.81 | 2.09% | 5,463,200 |
| Sep 15, 2026 | 8.92 | 9.00 | 8.57 | 8.63 | 8.63 | -3.25% | 5,238,200 |
| Sep 14, 2026 | 8.85 | 9.04 | 8.76 | 8.92 | 8.92 | 1.02% | 4,625,800 |
| Sep 11, 2026 | 8.93 | 9.03 | 8.71 | 8.83 | 8.83 | -1.23% | 4,915,900 |
| Sep 10, 2026 | 9.20 | 9.28 | 8.88 | 8.94 | 8.94 | -2.30% | 5,652,700 |
| Sep 9, 2026 | 9.22 | 9.28 | 9.05 | 9.15 | 9.15 | -0.87% | 5,478,500 |
| Sep 8, 2026 | 9.01 | 9.42 | 8.99 | 9.23 | 9.23 | 2.90% | 9,518,500 |
| Sep 7, 2026 | 8.97 | 8.98 | 8.85 | 8.97 | 8.97 | 0.79% | 4,603,700 |
| Sep 4, 2026 | 8.55 | 9.05 | 8.53 | 8.90 | 8.90 | 4.46% | 10,419,400 |
| Sep 3, 2026 | 8.72 | 8.81 | 8.50 | 8.52 | 8.52 | -2.52% | 6,555,000 |
| Sep 2, 2026 | 8.88 | 8.98 | 8.63 | 8.74 | 8.74 | -0.68% | 6,913,000 |
| Sep 1, 2026 | 8.54 | 8.91 | 8.48 | 8.80 | 8.80 | 2.92% | 8,807,900 |
| Aug 31, 2026 | 8.42 | 8.73 | 8.22 | 8.55 | 8.55 | 1.79% | 9,130,900 |
| Aug 28, 2026 | 8.45 | 8.47 | 8.31 | 8.40 | 8.40 | 0.12% | 6,296,500 |
| Aug 27, 2026 | 8.53 | 8.61 | 8.34 | 8.39 | 8.39 | -3.01% | 11,071,889 |
| Aug 26, 2026 | 8.30 | 8.99 | 8.28 | 8.65 | 8.65 | 5.88% | 20,101,480 |
| Aug 25, 2026 | 8.15 | 8.22 | 8.10 | 8.17 | 8.17 | 0.37% | 3,784,100 |
| Aug 24, 2026 | 8.20 | 8.32 | 8.11 | 8.14 | 8.14 | -0.49% | 4,759,900 |
| Aug 21, 2026 | 8.02 | 8.22 | 7.95 | 8.18 | 8.18 | 2.38% | 5,666,437 |
| Aug 20, 2026 | 7.92 | 8.03 | 7.87 | 7.99 | 7.99 | 1.52% | 4,115,700 |
| Aug 19, 2026 | 7.99 | 7.99 | 7.77 | 7.87 | 7.87 | -1.01% | 4,351,900 |
| Aug 18, 2026 | 7.90 | 8.01 | 7.87 | 7.95 | 7.95 | 0.89% | 4,525,000 |
| Aug 17, 2026 | 7.80 | 7.96 | 7.75 | 7.88 | 7.88 | 2.34% | 6,235,000 |
| Aug 14, 2026 | 8.11 | 8.17 | 7.70 | 7.70 | 7.70 | -5.06% | 8,642,900 |