SHA:603008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	34,045,150
Mar 27, 2026	16.43	16.68	16.01	16.30	16.30	-2.10%	21,870,310
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%	15,608,890
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