Shanghai Datun Energy Resources Co., Ltd. - 600508.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.6	12.28	12.28	12.6	12.28	7.68M
February 12, 2026	12.57	12.66	12.66	12.7	12.42	7.99M
February 11, 2026	12.44	12.57	12.57	12.68	12.35	7.1M
February 10, 2026	12.45	12.49	12.49	12.56	12.25	5.94M
February 09, 2026	12.48	12.46	12.46	12.56	12.4	7.34M
February 06, 2026	12.45	12.45	12.45	12.63	12.36	7.38M
February 05, 2026	12.96	12.61	12.61	12.96	12.45	13M
February 04, 2026	12.13	13.04	13.04	13.07	12.13	21.47M
February 03, 2026	12.18	12.14	12.14	12.25	11.99	7.53M
February 02, 2026	12.7	12.1	12.1	12.8	12.08	15.67M
January 30, 2026	12.91	12.91	12.91	13.39	12.75	16.6M
January 29, 2026	12.68	12.86	12.86	13.08	12.66	16.98M
January 28, 2026	12.19	12.74	12.74	12.88	12.12	18.16M
January 27, 2026	12.42	12.2	12.2	12.49	12.08	7.99M
January 26, 2026	12.33	12.49	12.49	12.52	12.25	8.92M
January 23, 2026	12.38	12.42	12.42	12.45	12.33	6.12M
January 22, 2026	12.24	12.4	12.4	12.41	12.22	7.15M
January 21, 2026	12.37	12.22	12.22	12.37	12.18	5.83M
January 20, 2026	12.31	12.4	12.4	12.4	12.21	5.21M
January 19, 2026	12.14	12.28	12.28	12.32	12.12	4.96M
January 16, 2026	12.25	12.13	12.13	12.28	12.1	3.83M
January 15, 2026	12.12	12.22	12.22	12.28	12.08	3.57M
January 14, 2026	12.33	12.21	12.21	12.36	12.1	6.46M
January 13, 2026	12.38	12.33	12.33	12.43	12.28	6.47M
January 12, 2026	12.51	12.43	12.43	12.55	12.31	7.75M
January 09, 2026	12.19	12.51	12.51	12.51	12.18	8.3M
January 08, 2026	12.35	12.27	12.27	12.4	12.2	6.78M
January 07, 2026	12.13	12.37	12.37	12.38	12.06	10.95M
January 06, 2026	11.88	12.05	12.05	12.07	11.88	3.69M
January 05, 2026	11.83	11.88	11.88	11.92	11.8	3.17M
December 31, 2025	11.88	11.77	11.77	11.89	11.77	3.41M
December 30, 2025	11.93	11.85	11.85	12	11.83	3.61M
December 29, 2025	12.05	11.96	11.96	12.17	11.95	3.67M
December 26, 2025	12.03	12.09	12.09	12.15	12.01	2.96M
December 25, 2025	12.04	12.05	12.05	12.07	11.96	3M
December 24, 2025	12.02	12.04	12.04	12.04	11.92	2.42M
December 23, 2025	12.2	12	12	12.2	11.99	2.43M
December 22, 2025	12.13	12.1	12.1	12.19	12.1	2.84M
December 19, 2025	11.98	12.12	12.12	12.14	11.98	2.27M
December 18, 2025	12	12.07	12.07	12.11	11.94	2.68M
December 17, 2025	11.92	11.92	11.92	11.97	11.8	2.51M
December 16, 2025	12.14	11.92	11.92	12.14	11.87	2.97M
December 15, 2025	12.01	12.08	12.08	12.19	12	2.34M
December 12, 2025	12.01	12.03	12.03	12.12	12	3.28M
December 11, 2025	12.24	12.04	12.04	12.24	12.02	2.57M
December 10, 2025	12.12	12.2	12.2	12.24	12.12	2.35M
December 09, 2025	12.25	12.11	12.11	12.26	12.11	3.44M
December 08, 2025	12.41	12.28	12.28	12.45	12.27	4.59M
December 05, 2025	12.32	12.43	12.43	12.45	12.24	3.23M
December 04, 2025	12.49	12.37	12.37	12.49	12.3	3.04M
December 03, 2025	12.33	12.49	12.49	12.58	12.33	4.62M
December 02, 2025	12.43	12.41	12.41	12.46	12.31	2.26M
December 01, 2025	12.46	12.43	12.43	12.53	12.4	3.22M
November 28, 2025	12.4	12.42	12.42	12.47	12.35	2.77M
November 27, 2025	12.35	12.43	12.43	12.5	12.3	2.98M
November 26, 2025	12.46	12.37	12.37	12.47	12.27	3.21M
November 25, 2025	12.3	12.46	12.46	12.51	12.21	5.2M
November 24, 2025	12.25	12.25	12.25	12.41	12.16	5.37M
November 21, 2025	12.7	12.21	12.21	12.83	12.2	7.56M
November 20, 2025	13	12.78	12.78	13.03	12.78	5.14M

Shanghai Datun Energy Resources Co., Ltd. (600508.SS) SHH