SHA:605008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.25	14.70	14.07	14.70	14.70	3.16%	4,644,500
Sep 23, 2026	14.28	14.35	14.11	14.25	14.25	-0.07%	1,395,800
Sep 22, 2026	14.50	14.59	14.12	14.26	14.26	-0.56%	1,863,300
Sep 21, 2026	14.34	14.71	14.30	14.34	14.34	-0.14%	4,107,188
Sep 18, 2026	14.00	14.52	13.94	14.36	14.36	2.94%	4,455,780
Sep 17, 2026	13.81	14.08	13.66	13.95	13.95	0.22%	2,952,760
Sep 16, 2026	14.10	14.19	13.81	13.92	13.92	-1.28%	3,182,560
Sep 15, 2026	14.03	14.20	13.82	14.10	14.10	1.15%	4,052,500
Sep 14, 2026	14.05	14.05	13.60	13.94	13.94	-0.64%	2,428,740
Sep 11, 2026	13.99	14.25	13.78	14.03	14.03	0.29%	3,664,540
Sep 10, 2026	14.00	14.19	13.85	13.99	13.99	-0.43%	3,036,740
Sep 9, 2026	14.09	14.42	13.96	14.05	14.05	-0.57%	3,997,542
Sep 8, 2026	13.83	14.17	13.75	14.13	14.13	1.87%	5,420,760
Sep 7, 2026	13.60	13.99	13.42	13.87	13.87	2.97%	7,317,080
Sep 4, 2026	13.36	13.53	13.28	13.47	13.47	0.75%	3,904,200
Sep 3, 2026	13.51	13.51	13.34	13.37	13.37	-1.11%	2,548,380
Sep 2, 2026	13.22	13.53	13.16	13.52	13.52	1.35%	5,800,760
Sep 1, 2026	13.12	13.34	12.96	13.34	13.34	2.62%	4,181,700
Aug 31, 2026	12.68	13.07	12.68	13.00	13.00	1.56%	3,235,700
Aug 28, 2026	13.03	13.12	12.65	12.80	12.80	-1.84%	4,944,800
Aug 27, 2026	12.61	13.28	12.61	13.04	13.04	2.19%	7,018,100
Aug 26, 2026	12.89	12.89	12.35	12.76	12.76	-1.16%	5,708,300
Aug 25, 2026	13.14	13.33	12.65	12.91	12.91	-2.27%	7,418,200
Aug 24, 2026	12.80	13.68	12.42	13.21	13.21	2.09%	14,184,447
Aug 21, 2026	12.85	13.51	12.72	12.94	12.94	0.70%	14,426,815
Aug 20, 2026	12.72	13.25	12.68	12.85	12.85	0.78%	5,831,500
Aug 19, 2026	12.55	12.80	12.42	12.75	12.75	1.03%	7,075,560
Aug 18, 2026	12.44	12.74	12.28	12.62	12.62	1.20%	3,612,040
Aug 17, 2026	12.33	12.51	12.04	12.47	12.47	1.22%	4,726,520
Aug 14, 2026	12.00	12.41	11.95	12.32	12.32	3.01%	7,635,000
Aug 13, 2026	12.07	12.12	11.84	11.96	11.96	-0.25%	2,462,800
Aug 12, 2026	11.70	12.12	11.61	11.99	11.99	2.57%	3,123,593
Aug 11, 2026	11.71	11.78	11.64	11.69	11.69	-1.02%	1,320,300
Aug 10, 2026	11.57	11.92	11.45	11.81	11.81	2.07%	2,862,800
Aug 7, 2026	11.44	11.74	11.35	11.57	11.57	1.14%	3,512,300
Aug 6, 2026	11.45	11.46	11.21	11.44	11.44	-0.09%	1,954,800
Aug 5, 2026	11.41	11.70	11.41	11.45	11.45	-0.35%	2,172,010
Aug 4, 2026	11.58	11.64	11.25	11.49	11.49	-0.86%	3,539,100
Aug 3, 2026	11.69	11.95	11.45	11.59	11.59	-1.78%	2,643,901
Jul 31, 2026	11.56	11.87	11.50	11.80	11.80	1.29%	3,243,100
Jul 30, 2026	12.01	12.19	11.46	11.65	11.65	-3.56%	3,597,486
Jul 29, 2026	11.97	12.11	11.81	12.08	12.08	0.92%	2,214,206
Jul 28, 2026	12.00	12.06	11.83	11.97	11.97	-0.25%	1,715,800
Jul 27, 2026	11.76	12.05	11.69	12.00	12.00	1.44%	2,058,488
Jul 24, 2026	11.78	11.98	11.66	11.83	11.83	0.08%	1,745,300
Jul 23, 2026	11.82	11.91	11.75	11.82	11.82	-1.25%	1,889,986
Jul 22, 2026	11.90	12.00	11.67	11.97	11.97	-0.58%	2,083,501
Jul 21, 2026	11.94	12.07	11.73	12.04	12.04	1.18%	2,454,737
Jul 20, 2026	12.17	12.28	11.66	11.90	11.90	-1.90%	3,031,000
Jul 17, 2026	12.10	12.24	11.93	12.13	12.13	-0.57%	2,836,600