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

12.62

-0.79(-5.89%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	13.4	12.62	12.62	13.43	12.6	15.04M
April 02, 2026	13.41	13.41	13.41	13.79	13.35	10.04M
April 01, 2026	13.46	13.47	13.47	13.72	13.23	11.56M
March 31, 2026	14.16	13.39	13.39	14.24	13.39	20.9M
March 30, 2026	14.68	14.16	14.16	15.41	14.01	26.58M
March 27, 2026	14.1	14.23	14.23	14.86	14.02	27.05M
March 26, 2026	14	14.26	14.26	14.45	13.77	26.1M
March 25, 2026	13.55	14.08	14.08	14.39	13.33	28.2M
March 24, 2026	13.1	13.93	13.93	13.96	13.1	25.56M
March 23, 2026	13.47	13.32	13.32	13.74	13.18	22.83M
March 20, 2026	13.05	13.22	13.22	13.5	12.9	11.73M
March 19, 2026	13.28	13.16	13.16	13.42	13.14	9.94M
March 18, 2026	13.18	13.13	13.13	13.5	13	8.86M
March 17, 2026	13.41	13.25	13.25	13.57	13.19	8.4M
March 16, 2026	13.79	13.46	13.46	13.98	13.41	12.16M
March 13, 2026	13.93	13.79	13.79	14.15	13.7	15.82M
March 12, 2026	13.39	13.97	13.97	14.12	13.21	25.18M
March 11, 2026	13.07	13.25	13.25	13.3	12.83	11.59M
March 10, 2026	13	13.19	13.19	13.33	12.91	8.83M
March 09, 2026	13.75	13.48	13.48	13.89	13.41	20.86M
March 06, 2026	13.2	13.23	13.23	13.3	12.98	10.07M
March 05, 2026	13.37	13.34	13.34	13.44	13.05	13.73M
March 04, 2026	13.5	13.27	13.27	13.54	12.95	15.32M
March 03, 2026	13.25	13.9	13.9	14.16	13.14	31.57M
March 02, 2026	13.25	13.24	13.24	13.4	13	15.94M
February 27, 2026	12.82	13.1	13.1	13.15	12.8	10.14M
February 26, 2026	12.82	12.84	12.84	12.99	12.72	7.7M
February 25, 2026	12.81	12.84	12.84	13.05	12.72	9.33M
February 24, 2026	12.45	12.83	12.83	12.88	12.39	11.3M
February 13, 2026	12.6	12.28	0	12.6	12.28	7.68M
February 12, 2026	12.57	12.66	0	12.7	12.42	7.99M
February 11, 2026	12.44	12.57	0	12.68	12.35	7.1M
February 10, 2026	12.45	12.49	0	12.56	12.25	5.94M
February 09, 2026	12.48	12.46	0	12.56	12.4	7.34M
February 06, 2026	12.45	12.45	0	12.63	12.36	7.38M
February 05, 2026	12.96	12.61	0	12.96	12.45	13M
February 04, 2026	12.13	13.04	0	13.07	12.13	21.47M
February 03, 2026	12.18	12.14	0	12.25	11.99	7.53M
February 02, 2026	12.7	12.1	0	12.8	12.08	15.67M
January 30, 2026	12.91	12.91	0	13.39	12.75	16.6M
January 29, 2026	12.68	12.86	0	13.08	12.66	16.98M
January 28, 2026	12.19	12.74	0	12.88	12.12	18.16M
January 27, 2026	12.42	12.2	0	12.49	12.08	7.99M
January 26, 2026	12.33	12.49	0	12.52	12.25	8.92M
January 23, 2026	12.38	12.42	0	12.45	12.33	6.12M
January 22, 2026	12.24	12.4	0	12.41	12.22	7.15M
January 21, 2026	12.37	12.22	0	12.37	12.18	5.83M
January 20, 2026	12.31	12.4	0	12.4	12.21	5.21M
January 19, 2026	12.14	12.28	0	12.32	12.12	4.96M
January 16, 2026	12.25	12.13	0	12.28	12.1	3.83M
January 15, 2026	12.12	12.22	0	12.28	12.08	3.57M
January 14, 2026	12.33	12.21	0	12.36	12.1	6.46M
January 13, 2026	12.38	12.33	0	12.43	12.28	6.47M
January 12, 2026	12.51	12.43	0	12.55	12.31	7.75M
January 09, 2026	12.19	12.51	0	12.51	12.18	8.3M
January 08, 2026	12.35	12.27	0	12.4	12.2	6.78M
January 07, 2026	12.13	12.37	0	12.38	12.06	10.95M
January 06, 2026	11.88	12.05	0	12.07	11.88	3.69M
January 05, 2026	11.83	11.88	0	11.92	11.8	3.17M
December 31, 2025	11.88	11.77	0	11.89	11.77	3.41M