SHA:605008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	11.90	12.21	11.88	12.17	12.17	1.16%	1,968,320
Mar 27, 2026	11.66	12.03	11.66	12.03	12.03	1.86%	1,601,900
Mar 26, 2026	11.84	12.00	11.66	11.81	11.81	-0.59%	1,555,100
Mar 25, 2026	11.83	11.89	11.66	11.88	11.88	2.68%	1,782,740
Mar 24, 2026	11.44	11.59	11.28	11.57	11.57	2.30%	2,251,400
Mar 23, 2026	11.74	11.80	11.24	11.31	11.31	-5.36%	3,228,226
Mar 20, 2026	12.28	12.37	11.93	11.95	11.95	-3.00%	2,000,600
Mar 19, 2026	12.50	12.69	12.30	12.32	12.32	-2.22%	1,816,420
Mar 18, 2026	12.48	12.61	12.34	12.60	12.60	0.96%	1,753,500
Mar 17, 2026	12.54	12.62	12.40	12.48	12.48	-0.24%	2,116,600
Mar 16, 2026	12.68	12.76	12.42	12.51	12.51	-1.34%	3,243,800
Mar 13, 2026	12.82	12.91	12.63	12.68	12.68	-1.63%	2,459,200
Mar 12, 2026	12.94	13.07	12.81	12.89	12.89	0.47%	2,397,100
Mar 11, 2026	12.84	12.93	12.73	12.83	12.83	-	2,022,320
Mar 10, 2026	12.71	12.84	12.70	12.83	12.83	1.42%	1,837,240
Mar 9, 2026	12.75	12.75	12.53	12.65	12.65	-1.09%	1,993,600
Mar 6, 2026	12.49	12.79	12.44	12.79	12.79	2.32%	2,370,900
Mar 5, 2026	12.52	12.78	12.46	12.50	12.50	0.48%	2,207,460
Mar 4, 2026	12.43	12.63	12.41	12.44	12.44	-1.03%	2,185,180
Mar 3, 2026	12.85	13.16	12.56	12.57	12.57	-2.48%	3,179,398
Mar 2, 2026	12.75	12.89	12.46	12.89	12.89	-	4,529,660
Feb 27, 2026	13.05	13.06	12.84	12.89	12.89	-1.53%	3,574,800
Feb 26, 2026	13.45	13.45	13.07	13.09	13.09	-2.46%	3,891,500
Feb 25, 2026	13.38	13.52	13.37	13.42	13.42	0.30%	2,657,620
Feb 24, 2026	13.15	13.75	13.14	13.38	13.38	2.22%	5,003,840
Feb 13, 2026	13.12	13.24	13.08	13.09	13.09	-0.23%	1,834,760
Feb 12, 2026	13.44	13.45	13.11	13.12	13.12	-2.09%	2,971,300
Feb 11, 2026	13.51	13.54	13.36	13.40	13.40	-0.45%	1,844,700
Feb 10, 2026	13.29	13.69	13.26	13.46	13.46	1.28%	3,687,900
Feb 9, 2026	13.55	13.60	13.24	13.29	13.29	-1.12%	4,479,664
Feb 6, 2026	13.42	13.57	13.31	13.44	13.44	0.15%	2,444,940
Feb 5, 2026	13.47	13.58	13.35	13.42	13.42	-0.37%	2,199,100
Feb 4, 2026	13.73	13.85	13.43	13.47	13.47	-2.11%	4,620,370
Feb 3, 2026	13.85	13.97	13.65	13.76	13.76	0.22%	2,055,050
Feb 2, 2026	14.14	14.20	13.70	13.73	13.73	-2.90%	2,549,144
Jan 30, 2026	14.06	14.19	13.90	14.14	14.14	0.50%	2,345,340
Jan 29, 2026	13.91	14.08	13.52	14.07	14.07	0.14%	3,988,794
Jan 28, 2026	14.08	14.19	13.91	14.05	14.05	-0.21%	2,316,220
Jan 27, 2026	14.41	14.41	13.91	14.08	14.08	-2.36%	4,205,366
Jan 26, 2026	14.66	14.70	14.41	14.42	14.42	-1.70%	4,326,892
Jan 23, 2026	14.82	14.90	14.56	14.67	14.67	-0.88%	5,214,300
Jan 22, 2026	14.74	14.94	14.55	14.80	14.80	0.48%	3,476,414
Jan 21, 2026	14.77	14.95	14.70	14.73	14.73	-1.80%	4,244,380
Jan 20, 2026	14.48	15.16	14.41	15.00	15.00	3.59%	6,921,020
Jan 19, 2026	14.55	14.74	14.31	14.48	14.48	-2.56%	5,993,400
Jan 16, 2026	14.98	15.16	14.61	14.86	14.86	-0.80%	9,843,440
Jan 15, 2026	14.29	15.59	14.25	14.98	14.98	4.83%	16,559,880
Jan 14, 2026	14.11	14.44	13.97	14.29	14.29	1.28%	7,374,310
Jan 13, 2026	14.17	14.37	14.08	14.11	14.11	-0.42%	6,160,125
Jan 12, 2026	14.27	14.37	13.82	14.17	14.17	-0.49%	7,174,380