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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.73	13.67	13.67	13.82	13.58	8.51M
November 06, 2025	13.56	13.71	13.71	13.92	13.52	13.92M
November 05, 2025	13.35	13.63	13.63	13.81	13.34	11.81M
November 04, 2025	13.76	13.51	13.51	13.9	13.39	12.44M
November 03, 2025	13.68	13.75	13.75	14.03	13.68	14.06M
October 31, 2025	13.78	13.81	13.81	13.94	13.6	14.33M
October 30, 2025	14.44	13.84	13.84	14.45	13.82	21.32M
October 29, 2025	13.74	14.42	14.42	14.8	13.5	31.09M
October 28, 2025	13.7	13.92	13.92	14.03	13.63	20.33M
October 27, 2025	13.45	14.08	14.08	14.49	13.07	30.69M
October 24, 2025	13.52	13.46	13.46	13.88	13.33	31.91M
October 23, 2025	12.79	14.03	14.03	14.03	12.78	30.45M
October 22, 2025	12.9	12.75	12.75	12.96	12.66	6.57M
October 21, 2025	13	12.93	12.93	13.01	12.74	8.4M
October 20, 2025	12.76	13.05	13.05	13.06	12.74	11.14M
October 17, 2025	12.85	12.74	12.74	12.98	12.68	8.65M
October 16, 2025	12.68	12.92	12.92	12.96	12.6	13.11M
October 15, 2025	12.62	12.69	12.69	12.75	12.56	6.46M
October 14, 2025	12.51	12.68	12.68	12.74	12.37	11.83M
October 13, 2025	12.32	12.42	12.42	12.48	12.23	6.56M
October 10, 2025	12.38	12.57	12.57	12.64	12.31	8.22M
October 09, 2025	12.09	12.38	12.38	12.4	12.04	7.56M
September 30, 2025	12.06	12.03	12.03	12.1	11.98	2.67M
September 29, 2025	12.16	12.06	12.06	12.19	11.91	4.24M
September 26, 2025	12.11	12.16	12.16	12.25	12.07	3.92M
September 25, 2025	12.18	12.11	12.11	12.19	12.02	3.21M
September 24, 2025	12.18	12.2	12.11	12.28	12.1	3.43M
September 23, 2025	12.18	12.24	12.15	12.25	12.01	4.06M
September 22, 2025	12.27	12.18	12.09	12.32	12.1	3.41M
September 19, 2025	12.09	12.28	12.28	12.29	12.02	5.4M
September 18, 2025	12.39	12	12	12.4	12	5.96M
September 17, 2025	12.17	12.37	12.37	12.43	12.17	5.76M
September 16, 2025	12.39	12.28	12.28	12.45	12.22	4.43M
September 15, 2025	12.18	12.27	12.27	12.27	12.05	3.68M
September 12, 2025	12.1	12.19	12.19	12.2	12.09	3.01M
September 11, 2025	12.07	12.12	12.12	12.13	12.04	2.57M
September 10, 2025	12.27	12.08	12.08	12.27	12.08	2.01M
September 09, 2025	12.09	12.15	12.15	12.26	12.08	2.97M
September 08, 2025	12.07	12.1	12.1	12.12	12.04	2.45M
September 05, 2025	12.07	12.07	12.07	12.09	11.93	2.96M
September 04, 2025	11.9	11.98	11.98	11.98	11.86	2.82M
September 03, 2025	12.02	11.9	11.9	12.13	11.89	2.96M
September 02, 2025	12.16	12.09	12.09	12.16	11.99	3.16M
September 01, 2025	12.06	12.11	12.11	12.17	12	3.17M
August 29, 2025	12.09	12.04	12.04	12.2	12	3.55M
August 28, 2025	12.25	12.1	12.1	12.25	11.95	4.4M
August 27, 2025	12.42	12.14	12.14	12.42	12.14	4.19M
August 26, 2025	12.46	12.41	12.41	12.49	12.4	3.21M
August 25, 2025	12.29	12.46	12.46	12.49	12.29	5.49M
August 22, 2025	12.3	12.27	12.27	12.37	12.22	4.07M
August 21, 2025	12.3	12.33	12.33	12.37	12.26	4.87M
August 20, 2025	12.16	12.3	12.3	12.3	12.15	2.82M
August 19, 2025	12.24	12.19	12.19	12.27	12.18	2.51M
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

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