Sleemon Healthy Sleep Technology Co., Ltd. - 603008.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21	21.05	21.05	21.24	20.91	5.46M
February 12, 2026	21.31	20.96	20.96	21.55	20.91	7.07M
February 11, 2026	21.34	21.34	21.34	21.63	21.2	5.31M
February 10, 2026	21.43	21.33	21.33	21.52	21.01	5.55M
February 09, 2026	21.6	21.38	21.38	21.64	21.28	8.28M
February 06, 2026	21.75	21.49	21.49	22.2	21.33	7.8M
February 05, 2026	21.5	21.89	21.89	22.01	21.41	9.96M
February 04, 2026	21.21	21.54	21.54	21.75	21.16	11.04M
February 03, 2026	21.2	21.34	21.34	21.36	20.89	9.57M
February 02, 2026	21.48	21.25	21.25	21.63	21	10.81M
January 30, 2026	21.11	21.53	21.53	21.54	20.58	12.23M
January 29, 2026	20.73	21.05	21.05	21.39	20.35	11.11M
January 28, 2026	21.15	20.89	20.89	21.2	20.64	8.59M
January 27, 2026	21.4	21.13	21.13	21.56	20.79	9.94M
January 26, 2026	22.04	21.38	21.38	22.37	21.24	14.61M
January 23, 2026	22.55	22.39	22.39	22.7	22.25	9.74M
January 22, 2026	22.14	22.55	22.55	22.75	21.88	11M
January 21, 2026	21.36	22.18	22.18	22.32	21.3	15.24M
January 20, 2026	21.08	21.46	21.46	21.56	21	10.65M
January 19, 2026	21.61	21.1	21.1	21.77	20.93	14.51M
January 16, 2026	21.49	21.59	21.59	21.94	20.87	14.5M
January 15, 2026	21.56	21.46	21.46	21.87	21.18	13.78M
January 14, 2026	20.71	21.7	21.7	22.15	20.47	30.15M
January 13, 2026	20.9	20.72	20.72	21.37	20.7	18.64M
January 12, 2026	20.3	20.76	20.76	20.85	20.02	19.35M
January 09, 2026	20.29	20.31	20.31	20.5	20.21	17.45M
January 08, 2026	20.3	20.41	20.41	20.69	20.11	16.1M
January 07, 2026	20.8	20.65	20.65	21.5	20.5	22.4M
January 06, 2026	22.3	21	21	22.3	20.8	34.03M
January 05, 2026	20.57	22.33	22.33	22.53	20.56	36.01M
December 31, 2025	22.49	20.48	20.48	22.8	20.14	36.15M
December 30, 2025	23.01	22.38	22.38	23.05	22.36	25.11M
December 29, 2025	22.05	23.09	23.09	23.93	21.7	40.39M
December 26, 2025	21.95	21.75	21.75	21.99	21.31	8.58M
December 25, 2025	21.81	21.9	21.9	22.17	21.5	9.53M
December 24, 2025	21.93	21.79	21.79	22.05	21.65	8.82M
December 23, 2025	22.47	21.97	21.97	22.67	21.75	9.62M
December 22, 2025	22.76	22.55	22.55	23.19	22.3	10.48M
December 19, 2025	21.66	22.77	22.77	23.08	21.53	15.1M
December 18, 2025	21.8	21.6	21.6	21.8	21.42	7.22M
December 17, 2025	21.22	21.82	21.82	21.91	20.62	14.03M
December 16, 2025	21.42	21.27	21.27	21.77	21.15	10.79M
December 15, 2025	21.88	21.49	21.49	22.18	21.36	14.61M
December 12, 2025	22.92	21.83	21.83	22.94	21.71	20.19M
December 11, 2025	23.15	22.89	22.89	23.35	22.72	13.39M
December 10, 2025	21.95	23.07	23.07	23.56	21.84	17.89M
December 09, 2025	22.07	21.84	21.84	22.46	21.77	12.29M
December 08, 2025	21.3	22.04	22.04	22.28	21	18.03M
December 05, 2025	22.4	21.44	21.44	22.4	21.36	17.09M
December 04, 2025	21.9	22.26	22.26	22.5	21.63	18.31M
December 03, 2025	21.08	21.98	21.98	21.98	21	23.07M
December 02, 2025	20.75	21.15	21.15	21.38	20.37	14.74M
December 01, 2025	20.87	20.8	20.8	21.6	20.56	14.6M
November 28, 2025	20.55	20.87	20.87	20.98	20.53	14.77M
November 27, 2025	20.16	20.98	20.98	21.1	20.03	27.43M
November 26, 2025	19.87	20.03	20.03	20.1	19.61	15.36M
November 25, 2025	19	20.33	20.05	20.6	19	25.56M
November 24, 2025	18.78	18.96	18.7	19.1	18.62	9.84M
November 21, 2025	19.16	18.73	18.73	19.16	18.48	11.69M
November 20, 2025	18.82	19.18	19.18	19.53	18.72	13.34M

Sleemon Healthy Sleep Technology Co., Ltd. (603008.SS) SHH