SHA:605008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.80	10.84	10.51	10.72	10.72	-0.37%	2,669,180
Nov 5, 2026	10.50	10.97	10.50	10.76	10.76	3.07%	3,576,700
Nov 4, 2026	10.56	10.64	10.12	10.44	10.44	-1.23%	3,570,924
Nov 3, 2026	10.12	10.80	9.93	10.57	10.57	4.45%	5,054,600
Nov 2, 2026	10.11	10.37	9.95	10.12	10.12	0.20%	3,236,724
Oct 30, 2026	10.41	10.71	10.10	10.10	10.10	-3.44%	4,300,480
Oct 29, 2026	11.15	11.15	10.46	10.46	10.46	-5.94%	4,935,637
Oct 28, 2026	11.17	11.36	10.88	11.12	11.12	-0.45%	4,372,800
Oct 27, 2026	11.08	11.55	10.95	11.17	11.17	-1.41%	5,133,100
Oct 26, 2026	11.98	12.00	11.03	11.33	11.33	-7.51%	9,212,880
Oct 23, 2026	13.47	13.47	12.12	12.25	12.25	-9.06%	7,542,880
Oct 22, 2026	13.75	13.81	13.26	13.47	13.47	-2.04%	1,903,600
Oct 21, 2026	13.54	13.88	13.45	13.75	13.75	1.33%	2,196,000
Oct 20, 2026	13.47	13.76	13.33	13.57	13.57	-0.22%	2,199,700
Oct 19, 2026	13.08	13.60	12.91	13.60	13.60	3.11%	3,336,000
Oct 16, 2026	13.31	13.31	12.94	13.19	13.19	0.23%	2,461,600
Oct 15, 2026	13.65	13.69	12.96	13.16	13.16	-4.29%	3,731,400
Oct 14, 2026	13.91	14.06	13.66	13.75	13.75	-0.72%	1,864,100
Oct 13, 2026	13.51	13.88	13.51	13.85	13.85	0.80%	2,410,000
Oct 12, 2026	13.64	13.85	13.45	13.74	13.74	1.40%	2,194,540
Oct 9, 2026	13.40	13.80	13.23	13.55	13.55	1.50%	3,491,080
Oct 8, 2026	13.93	13.93	13.22	13.35	13.35	-2.63%	3,564,364
Sep 30, 2026	14.21	14.21	13.66	13.71	13.71	-1.93%	3,478,281
Sep 29, 2026	13.79	14.45	13.60	13.98	13.98	1.67%	7,082,281
Sep 28, 2026	14.75	14.80	13.51	13.75	13.75	-6.46%	7,315,580
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