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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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