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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.33	12.23	12.23	12.4	12.2	5.08M
August 15, 2025	12.15	12.3	12.3	12.3	12.09	3.72M
August 14, 2025	12.32	12.11	12.11	12.35	12.1	4.17M
August 13, 2025	12.37	12.32	12.32	12.38	12.27	3.15M
August 12, 2025	12.35	12.36	12.36	12.42	12.3	3.41M
August 11, 2025	12.32	12.3	12.3	12.36	12.27	3.63M
August 08, 2025	12.26	12.32	12.32	12.34	12.23	2.45M
August 07, 2025	12.41	12.3	12.3	12.41	12.23	3.57M
August 06, 2025	12.12	12.41	12.41	12.44	12.12	5.15M
August 05, 2025	12.04	12.16	12.16	12.16	12	2.46M
August 04, 2025	11.94	12.04	12.04	12.04	11.9	2.91M
August 01, 2025	11.93	12	12	12.08	11.93	2.53M
July 31, 2025	12.15	11.97	11.97	12.19	11.93	5.77M
July 30, 2025	12.29	12.26	12.26	12.41	12.17	5.9M
July 29, 2025	12.14	12.24	12.24	12.27	12.03	4.34M
July 28, 2025	12.23	12.14	12.14	12.27	12.07	6.88M
July 25, 2025	12.62	12.39	12.39	12.66	12.35	5.68M
July 24, 2025	12.38	12.58	12.58	12.6	12.27	7.87M
July 23, 2025	12.75	12.4	12.4	12.75	12.37	10.61M
July 22, 2025	12.12	12.65	12.65	12.75	12.06	15.64M
July 21, 2025	11.9	12.14	12.14	12.17	11.9	5.47M
July 18, 2025	11.83	11.87	11.87	11.96	11.81	4.46M
July 17, 2025	11.96	11.96	11.76	11.99	11.92	2.41M
July 16, 2025	11.93	11.96	11.76	12	11.92	2.25M
July 15, 2025	12.14	11.94	11.94	12.14	11.89	5.16M
July 14, 2025	12.06	12.14	12.14	12.18	12.01	4.81M
July 11, 2025	12.17	12.13	12.13	12.23	12.1	5.08M
July 10, 2025	11.98	12.17	12.17	12.18	11.98	4.96M
July 09, 2025	11.91	12	12	12.07	11.89	4.13M
July 08, 2025	11.95	11.91	11.91	12.04	11.83	4.76M
July 07, 2025	11.78	11.9	11.9	11.92	11.74	3.89M
July 04, 2025	11.71	11.76	11.76	11.82	11.71	3.12M
July 03, 2025	11.79	11.73	11.73	11.84	11.68	3.12M
July 02, 2025	11.59	11.8	11.8	11.8	11.59	4.23M
July 01, 2025	11.72	11.63	11.63	11.72	11.6	2.67M
June 30, 2025	11.66	11.7	11.7	11.71	11.51	4.05M
June 27, 2025	11.6	11.6	11.6	11.67	11.58	4.34M
June 26, 2025	11.62	11.58	11.58	11.68	11.53	3.52M
June 25, 2025	11.53	11.6	11.6	11.6	11.48	3.51M
June 24, 2025	11.42	11.53	11.53	11.55	11.36	4.42M
June 23, 2025	11.38	11.47	11.47	11.5	11.33	3.12M
June 20, 2025	11.37	11.39	11.39	11.48	11.33	3.76M
June 19, 2025	11.4	11.34	11.34	11.42	11.26	2.75M
June 18, 2025	11.52	11.42	11.42	11.52	11.31	2.72M
June 17, 2025	11.4	11.51	11.51	11.54	11.35	3.53M
June 16, 2025	11.33	11.41	11.41	11.48	11.32	2.49M
June 13, 2025	11.45	11.35	11.35	11.48	11.35	3.71M
June 12, 2025	11.47	11.39	11.39	11.54	11.35	2.54M
June 11, 2025	11.45	11.46	11.46	11.53	11.41	2.51M
June 10, 2025	11.48	11.42	11.42	11.5	11.36	2.38M
June 09, 2025	11.45	11.47	11.47	11.5	11.38	1.9M
June 06, 2025	11.44	11.43	11.43	11.47	11.39	1.84M
June 05, 2025	11.46	11.37	11.37	11.52	11.34	2.24M
June 04, 2025	11.3	11.46	11.46	11.49	11.27	3.15M
June 03, 2025	11.32	11.3	11.3	11.34	11.24	2.47M
May 30, 2025	11.37	11.32	11.32	11.42	11.31	1.6M
May 29, 2025	11.29	11.37	11.37	11.38	11.24	2.6M
May 28, 2025	11.21	11.28	11.28	11.31	11.19	1.99M
May 27, 2025	11.27	11.2	11.2	11.3	11.15	2.44M
May 26, 2025	11.26	11.25	11.25	11.29	11.2	1.76M

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