SHA:605008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	12.37	12.48	12.15	12.25	12.25	-0.97%	2,716,100
May 13, 2026	12.55	12.55	12.11	12.37	12.37	1.31%	3,264,320
May 12, 2026	12.55	12.78	12.13	12.21	12.21	-1.29%	3,872,920
May 11, 2026	12.29	12.61	12.29	12.37	12.37	0.73%	2,684,160
May 8, 2026	12.28	12.28	12.16	12.28	12.28	0.24%	1,984,120
May 7, 2026	12.20	12.33	12.12	12.25	12.25	0.41%	2,222,650
May 6, 2026	12.07	12.20	12.00	12.20	12.20	1.24%	2,702,280
Apr 30, 2026	12.05	12.12	11.92	12.05	12.05	0.25%	1,762,600
Apr 29, 2026	11.66	12.05	11.66	12.02	12.02	1.09%	2,085,160
Apr 28, 2026	12.00	12.00	11.78	11.89	11.89	0.17%	1,614,900
Apr 27, 2026	11.90	11.95	11.65	11.87	11.87	-0.25%	2,180,560
Apr 24, 2026	11.83	11.98	11.70	11.90	11.90	0.59%	2,402,387
Apr 23, 2026	11.85	11.94	11.78	11.83	11.83	-0.42%	1,650,960
Apr 22, 2026	11.88	11.95	11.79	11.88	11.88	-	1,467,799
Apr 21, 2026	12.07	12.07	11.76	11.88	11.88	-1.00%	1,489,400
Apr 20, 2026	12.07	12.16	11.98	12.00	12.00	-0.66%	1,744,800
Apr 17, 2026	12.16	12.16	11.97	12.08	12.08	-0.66%	1,633,580
Apr 16, 2026	12.04	12.16	11.96	12.16	12.16	1.33%	1,391,280
Apr 15, 2026	12.22	12.27	11.97	12.00	12.00	-1.48%	1,857,000
Apr 14, 2026	12.18	12.29	12.04	12.18	12.18	0.33%	1,420,380
Apr 13, 2026	12.20	12.20	11.85	12.14	12.14	-0.49%	2,173,960
Apr 10, 2026	12.24	12.39	12.18	12.20	12.20	-0.33%	1,176,400
Apr 9, 2026	12.41	12.47	12.20	12.24	12.24	-2.00%	1,810,300
Apr 8, 2026	12.20	12.59	12.20	12.49	12.49	1.79%	2,639,740
Apr 7, 2026	11.97	12.40	11.93	12.27	12.27	2.59%	2,103,420
Apr 3, 2026	12.32	12.36	11.95	11.96	11.96	-2.69%	1,691,500
Apr 2, 2026	12.39	12.51	12.18	12.29	12.29	-0.97%	2,415,700
Apr 1, 2026	12.06	12.42	12.06	12.41	12.41	3.59%	2,619,540
Mar 31, 2026	12.26	12.27	11.98	11.98	11.98	-1.56%	1,855,200
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