Sleemon Healthy Sleep Technology Co., Ltd. (SHA:603008)
China · Delayed Price · Currency is CNY 10.14
+0.03 (0.30%)
Sep 22, 2026, 1:45 PM CST
SHA:603008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.22 | 8.28 | 8.11 | 8.11 | 8.11 | -1.46% | 4,906,000 |
| Aug 12, 2026 | 8.16 | 8.34 | 8.15 | 8.23 | 8.23 | 0.37% | 6,206,800 |
| Aug 11, 2026 | 8.01 | 8.35 | 7.93 | 8.20 | 8.20 | 2.50% | 7,686,400 |
| Aug 10, 2026 | 7.97 | 8.00 | 7.89 | 8.00 | 8.00 | 0.50% | 3,147,418 |
| Aug 7, 2026 | 8.10 | 8.12 | 7.86 | 7.96 | 7.96 | -1.36% | 4,596,600 |
| Aug 6, 2026 | 8.18 | 8.23 | 8.05 | 8.07 | 8.07 | -1.34% | 3,605,700 |
| Aug 5, 2026 | 8.14 | 8.22 | 8.06 | 8.18 | 8.18 | 0.49% | 4,891,705 |
| Aug 4, 2026 | 8.20 | 8.20 | 7.97 | 8.14 | 8.14 | -0.37% | 4,060,500 |
| Aug 3, 2026 | 8.08 | 8.30 | 8.06 | 8.17 | 8.17 | 1.74% | 6,348,900 |
| Jul 31, 2026 | 7.70 | 8.05 | 7.63 | 8.03 | 8.03 | 4.29% | 7,314,436 |
| Jul 30, 2026 | 7.83 | 7.84 | 7.62 | 7.70 | 7.70 | -1.79% | 5,302,500 |
| Jul 29, 2026 | 7.77 | 7.91 | 7.76 | 7.84 | 7.84 | 1.29% | 4,392,600 |
| Jul 28, 2026 | 7.58 | 7.75 | 7.55 | 7.74 | 7.74 | 1.31% | 4,604,780 |
| Jul 27, 2026 | 7.50 | 7.66 | 7.43 | 7.64 | 7.64 | 1.46% | 4,958,380 |
| Jul 24, 2026 | 7.72 | 7.73 | 7.48 | 7.53 | 7.53 | -2.71% | 5,405,200 |
| Jul 23, 2026 | 7.71 | 7.76 | 7.58 | 7.74 | 7.74 | 0.26% | 3,959,600 |
| Jul 22, 2026 | 7.77 | 7.82 | 7.59 | 7.72 | 7.72 | -0.64% | 6,010,790 |
| 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 |