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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.04	12.99	12.99	13.14	12.88	4.61M
November 18, 2025	13.56	13.08	13.08	13.56	13.02	9.78M
November 17, 2025	13.4	13.63	13.63	13.75	13.3	9.61M
November 14, 2025	13.45	13.44	13.44	13.6	13.39	5.97M
November 13, 2025	13.4	13.48	13.48	13.55	13.26	7.58M
November 12, 2025	13.52	13.4	13.4	13.62	13.35	6.64M
November 11, 2025	13.94	13.58	13.58	13.94	13.46	11.43M
November 10, 2025	13.67	13.91	13.91	13.94	13.58	9.73M
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

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