SHA:605008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	12.33	12.37	11.74	12.20	12.20	0.41%	4,271,620
Jul 15, 2026	11.45	12.54	11.41	12.15	12.15	5.56%	8,078,420
Jul 14, 2026	11.51	11.70	11.43	11.51	11.51	-0.60%	1,871,100
Jul 13, 2026	11.81	11.97	11.46	11.58	11.58	-2.28%	2,592,040
Jul 10, 2026	12.02	12.04	11.80	11.85	11.85	-1.41%	1,779,300
Jul 9, 2026	12.20	12.20	11.71	12.02	12.02	-1.72%	2,451,160
Jul 8, 2026	12.01	12.45	12.01	12.23	12.23	0.66%	3,935,840
Jul 7, 2026	12.20	12.31	11.93	12.15	12.15	-0.65%	2,527,200
Jul 6, 2026	11.80	12.32	11.80	12.23	12.23	3.64%	4,494,780
Jul 3, 2026	11.39	11.93	11.32	11.80	11.80	3.60%	3,548,860
Jul 2, 2026	11.31	11.57	11.30	11.39	11.39	-0.09%	1,635,140
Jul 1, 2026	11.11	11.50	11.02	11.40	11.40	2.61%	1,964,540
Jun 30, 2026	11.16	11.35	11.01	11.11	11.11	-1.42%	1,743,100
Jun 29, 2026	11.05	11.27	10.55	11.27	11.27	1.26%	2,481,600
Jun 26, 2026	10.90	11.35	10.81	11.13	11.13	1.00%	2,034,360
Jun 25, 2026	11.19	11.19	10.86	11.02	11.02	-1.43%	2,093,190
Jun 24, 2026	11.28	11.37	11.10	11.18	11.18	-1.67%	1,844,994
Jun 23, 2026	11.06	11.40	11.01	11.37	11.37	2.80%	2,316,180
Jun 22, 2026	11.25	11.48	10.95	11.06	11.06	-0.09%	4,111,062
Jun 18, 2026	11.16	11.19	10.85	11.07	11.07	-0.81%	2,694,300
Jun 17, 2026	11.45	11.47	11.02	11.16	11.16	-2.53%	2,360,460
Jun 16, 2026	11.65	11.80	11.37	11.45	11.45	-1.72%	2,182,300
Jun 15, 2026	11.36	11.90	11.26	11.65	11.65	2.82%	3,813,740
Jun 12, 2026	11.69	11.96	11.32	11.33	11.33	-3.08%	4,014,100
Jun 11, 2026	11.13	12.08	11.01	11.69	11.69	4.38%	7,099,560
Jun 10, 2026	10.67	11.33	10.56	11.20	11.20	5.07%	4,391,960
Jun 9, 2026	10.59	10.79	10.51	10.66	10.66	0.76%	1,906,680
Jun 8, 2026	10.75	10.88	10.20	10.58	10.58	-2.49%	2,624,620
Jun 5, 2026	10.91	10.99	10.70	10.85	10.85	-0.55%	1,276,700
Jun 4, 2026	11.00	11.09	10.84	10.91	10.91	-0.91%	1,677,600
Jun 3, 2026	11.09	11.18	10.90	11.01	11.01	-1.08%	1,935,900
Jun 2, 2026	11.32	11.47	11.06	11.13	11.13	-1.50%	1,617,706
Jun 1, 2026	11.00	11.40	10.91	11.30	11.30	2.73%	2,076,660
May 29, 2026	11.33	11.42	10.97	11.00	11.00	-2.83%	2,583,200
May 28, 2026	11.31	11.64	11.26	11.32	11.32	-0.44%	2,763,080
May 27, 2026	11.37	11.42	11.06	11.37	11.37	-0.26%	2,451,080
May 26, 2026	11.70	11.75	11.29	11.40	11.40	-2.56%	1,895,540
May 25, 2026	12.08	12.08	11.60	11.70	11.70	-1.93%	2,289,000
May 22, 2026	11.99	12.05	11.61	11.93	11.93	0.68%	2,496,920
May 21, 2026	12.42	12.45	11.80	11.85	11.85	-4.28%	3,320,260
May 20, 2026	12.37	12.49	12.16	12.38	12.38	-	2,534,660
May 19, 2026	12.50	12.65	12.33	12.38	12.38	-0.24%	3,382,200
May 18, 2026	12.24	12.46	11.94	12.41	12.41	1.39%	4,051,820
May 15, 2026	12.11	12.55	12.11	12.24	12.24	-0.08%	2,981,440