Shanghai Datun Energy Resources Co., Ltd. (SHA:600508)
China
· Delayed Price · Currency is CNY 13.90
+0.25 (1.83%)
Apr 29, 2026, 3:00 PM CST
SHA:600508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.63 | 13.99 | 13.59 | 13.94 | - | 2.12% | 7,665,065 |
| Apr 28, 2026 | 13.27 | 13.74 | 13.18 | 13.65 | 13.65 | 1.71% | 12,293,400 |
| Apr 27, 2026 | 13.29 | 13.51 | 13.20 | 13.42 | 13.42 | 1.05% | 9,639,000 |
| Apr 24, 2026 | 13.35 | 13.40 | 13.16 | 13.28 | 13.28 | -0.75% | 6,933,426 |
| Apr 23, 2026 | 12.95 | 13.39 | 12.90 | 13.38 | 13.38 | 3.08% | 11,989,600 |
| Apr 22, 2026 | 12.93 | 13.10 | 12.89 | 12.98 | 12.98 | 0.23% | 5,566,601 |
| Apr 21, 2026 | 12.75 | 12.98 | 12.72 | 12.95 | 12.95 | 1.49% | 7,488,103 |
| Apr 20, 2026 | 12.66 | 12.83 | 12.60 | 12.76 | 12.76 | 0.79% | 6,554,300 |
| Apr 17, 2026 | 12.77 | 12.87 | 12.61 | 12.66 | 12.66 | -1.09% | 5,817,001 |
| Apr 16, 2026 | 12.79 | 12.85 | 12.70 | 12.80 | 12.80 | 0.16% | 4,587,901 |
| Apr 15, 2026 | 12.88 | 12.88 | 12.69 | 12.78 | 12.78 | -0.93% | 6,008,700 |
| Apr 14, 2026 | 13.09 | 13.09 | 12.77 | 12.90 | 12.90 | -1.00% | 7,570,810 |
| Apr 13, 2026 | 12.86 | 13.14 | 12.81 | 13.03 | 13.03 | 1.56% | 10,220,100 |
| Apr 10, 2026 | 12.80 | 12.95 | 12.80 | 12.83 | 12.83 | -0.31% | 6,680,100 |
| Apr 9, 2026 | 12.83 | 13.09 | 12.75 | 12.87 | 12.87 | 0.39% | 8,324,967 |
| Apr 8, 2026 | 12.81 | 12.82 | 12.55 | 12.82 | 12.82 | -0.54% | 11,145,734 |
| Apr 7, 2026 | 12.62 | 12.97 | 12.51 | 12.89 | 12.89 | 2.14% | 8,116,034 |
| Apr 3, 2026 | 13.40 | 13.43 | 12.60 | 12.62 | 12.62 | -5.89% | 15,039,450 |
| Apr 2, 2026 | 13.41 | 13.79 | 13.35 | 13.41 | 13.41 | -0.45% | 10,044,500 |
| Apr 1, 2026 | 13.46 | 13.72 | 13.23 | 13.47 | 13.47 | 0.60% | 11,564,310 |
| Mar 31, 2026 | 14.16 | 14.24 | 13.39 | 13.39 | 13.39 | -5.44% | 20,902,346 |
| Mar 30, 2026 | 14.68 | 15.41 | 14.01 | 14.16 | 14.16 | -0.49% | 26,583,010 |
| Mar 27, 2026 | 14.10 | 14.86 | 14.02 | 14.23 | 14.23 | -0.21% | 27,051,454 |
| Mar 26, 2026 | 14.00 | 14.45 | 13.77 | 14.26 | 14.26 | 1.28% | 26,102,700 |
| Mar 25, 2026 | 13.55 | 14.39 | 13.33 | 14.08 | 14.08 | 1.08% | 28,204,660 |
| Mar 24, 2026 | 13.10 | 13.96 | 13.10 | 13.93 | 13.93 | 4.58% | 25,555,980 |
| Mar 23, 2026 | 13.47 | 13.74 | 13.18 | 13.32 | 13.32 | 0.76% | 22,827,960 |
| Mar 20, 2026 | 13.05 | 13.50 | 12.90 | 13.22 | 13.22 | 0.46% | 11,732,570 |
| Mar 19, 2026 | 13.28 | 13.42 | 13.14 | 13.16 | 13.16 | 0.23% | 9,944,296 |
| Mar 18, 2026 | 13.18 | 13.50 | 13.00 | 13.13 | 13.13 | -0.91% | 8,862,901 |
| Mar 17, 2026 | 13.41 | 13.57 | 13.19 | 13.25 | 13.25 | -1.56% | 8,404,801 |
| Mar 16, 2026 | 13.79 | 13.98 | 13.41 | 13.46 | 13.46 | -2.39% | 12,163,360 |
| Mar 13, 2026 | 13.93 | 14.15 | 13.70 | 13.79 | 13.79 | -1.29% | 15,820,779 |
| Mar 12, 2026 | 13.39 | 14.12 | 13.21 | 13.97 | 13.97 | 5.43% | 25,184,696 |
| Mar 11, 2026 | 13.07 | 13.30 | 12.83 | 13.25 | 13.25 | 0.91% | 11,585,700 |
| Mar 10, 2026 | 13.00 | 13.33 | 12.91 | 13.13 | 13.13 | -2.60% | 12,903,760 |
| Mar 9, 2026 | 13.75 | 13.89 | 13.41 | 13.48 | 13.48 | 1.89% | 20,855,670 |
| Mar 6, 2026 | 13.20 | 13.30 | 12.98 | 13.23 | 13.23 | -0.82% | 10,073,820 |
| Mar 5, 2026 | 13.37 | 13.44 | 13.05 | 13.34 | 13.34 | -0.67% | 13,726,040 |
| Mar 4, 2026 | 13.50 | 13.54 | 12.95 | 13.43 | 13.43 | -3.38% | 19,729,527 |
| Mar 3, 2026 | 13.25 | 14.16 | 13.14 | 13.90 | 13.90 | 4.98% | 31,570,072 |
| Mar 2, 2026 | 13.25 | 13.40 | 13.00 | 13.24 | 13.24 | 1.07% | 15,939,570 |
| Feb 27, 2026 | 12.82 | 13.15 | 12.80 | 13.10 | 13.10 | 2.02% | 10,137,960 |
| Feb 26, 2026 | 12.82 | 12.99 | 12.72 | 12.84 | 12.84 | - | 7,702,200 |
| Feb 25, 2026 | 12.81 | 13.05 | 12.72 | 12.84 | 12.84 | 0.08% | 9,334,295 |
| Feb 24, 2026 | 12.45 | 12.88 | 12.39 | 12.83 | 12.83 | 4.48% | 11,295,200 |
| Feb 13, 2026 | 12.60 | 12.60 | 12.28 | 12.28 | 12.28 | -3.00% | 7,682,664 |
| Feb 12, 2026 | 12.57 | 12.70 | 12.42 | 12.66 | 12.66 | 0.72% | 7,992,297 |
| Feb 11, 2026 | 12.44 | 12.68 | 12.35 | 12.57 | 12.57 | 0.64% | 7,099,959 |
| Feb 10, 2026 | 12.45 | 12.56 | 12.25 | 12.49 | 12.49 | 0.24% | 5,941,880 |
| Feb 9, 2026 | 12.48 | 12.56 | 12.40 | 12.46 | 12.46 | 0.08% | 7,336,563 |
| Feb 6, 2026 | 12.45 | 12.63 | 12.36 | 12.45 | 12.45 | -1.27% | 7,377,600 |
| Feb 5, 2026 | 12.96 | 12.96 | 12.45 | 12.61 | 12.61 | -3.30% | 13,001,336 |
| Feb 4, 2026 | 12.13 | 13.07 | 12.13 | 13.04 | 13.04 | 7.41% | 21,472,630 |
| Feb 3, 2026 | 12.18 | 12.25 | 11.99 | 12.14 | 12.14 | 0.33% | 7,526,324 |
| Feb 2, 2026 | 12.70 | 12.80 | 12.08 | 12.10 | 12.10 | -6.27% | 15,670,100 |
| Jan 30, 2026 | 12.91 | 13.39 | 12.75 | 12.91 | 12.91 | 0.39% | 16,596,480 |
| Jan 29, 2026 | 12.68 | 13.08 | 12.66 | 12.86 | 12.86 | 0.94% | 16,977,280 |
| Jan 28, 2026 | 12.19 | 12.88 | 12.12 | 12.74 | 12.74 | 4.43% | 18,161,960 |
| Jan 27, 2026 | 12.42 | 12.49 | 12.08 | 12.20 | 12.20 | -2.32% | 7,990,807 |
| Jan 26, 2026 | 12.33 | 12.52 | 12.25 | 12.49 | 12.49 | 0.56% | 8,915,680 |
| Jan 23, 2026 | 12.38 | 12.45 | 12.33 | 12.42 | 12.42 | 0.16% | 6,124,922 |
| Jan 22, 2026 | 12.24 | 12.41 | 12.22 | 12.40 | 12.40 | 1.47% | 7,149,822 |
| Jan 21, 2026 | 12.37 | 12.37 | 12.18 | 12.22 | 12.22 | -1.45% | 5,826,400 |
| Jan 20, 2026 | 12.31 | 12.40 | 12.21 | 12.40 | 12.40 | 0.98% | 5,206,133 |
| Jan 19, 2026 | 12.14 | 12.32 | 12.12 | 12.28 | 12.28 | 1.24% | 4,960,412 |
| Jan 16, 2026 | 12.25 | 12.28 | 12.10 | 12.13 | 12.13 | -0.74% | 3,830,000 |
| Jan 15, 2026 | 12.12 | 12.28 | 12.08 | 12.22 | 12.22 | 0.08% | 3,573,100 |
| Jan 14, 2026 | 12.33 | 12.36 | 12.10 | 12.21 | 12.21 | -0.97% | 6,464,811 |
| Jan 13, 2026 | 12.38 | 12.43 | 12.28 | 12.33 | 12.33 | -0.80% | 6,469,204 |
| Jan 12, 2026 | 12.51 | 12.55 | 12.31 | 12.43 | 12.43 | -0.64% | 7,746,200 |
| Jan 9, 2026 | 12.19 | 12.51 | 12.18 | 12.51 | 12.51 | 1.96% | 8,297,562 |
| Jan 8, 2026 | 12.35 | 12.40 | 12.20 | 12.27 | 12.27 | -0.81% | 6,778,923 |
| Jan 7, 2026 | 12.13 | 12.38 | 12.06 | 12.37 | 12.37 | 2.66% | 10,948,500 |
| Jan 6, 2026 | 11.88 | 12.07 | 11.88 | 12.05 | 12.05 | 1.43% | 3,692,716 |
| Jan 5, 2026 | 11.83 | 11.92 | 11.80 | 11.88 | 11.88 | 0.93% | 3,166,726 |
| Dec 31, 2025 | 11.88 | 11.89 | 11.77 | 11.77 | 11.77 | -0.68% | 3,410,700 |
| Dec 30, 2025 | 11.93 | 12.00 | 11.83 | 11.85 | 11.85 | -0.92% | 3,613,001 |
| Dec 29, 2025 | 12.05 | 12.17 | 11.95 | 11.96 | 11.96 | -1.08% | 3,824,879 |
| Dec 26, 2025 | 12.03 | 12.15 | 12.01 | 12.09 | 12.09 | 0.33% | 2,959,532 |
| Dec 25, 2025 | 12.04 | 12.07 | 11.96 | 12.05 | 12.05 | 0.08% | 2,997,100 |
| Dec 24, 2025 | 12.02 | 12.04 | 11.92 | 12.04 | 12.04 | 0.33% | 2,420,701 |
| Dec 23, 2025 | 12.20 | 12.20 | 11.99 | 12.00 | 12.00 | -0.83% | 2,432,645 |
| Dec 22, 2025 | 12.13 | 12.19 | 12.10 | 12.10 | 12.10 | -0.17% | 2,841,462 |
| Dec 19, 2025 | 11.98 | 12.14 | 11.98 | 12.12 | 12.12 | 0.41% | 2,274,827 |
| Dec 18, 2025 | 12.00 | 12.11 | 11.94 | 12.07 | 12.07 | 1.26% | 2,675,141 |
| Dec 17, 2025 | 11.92 | 11.97 | 11.80 | 11.92 | 11.92 | - | 2,512,622 |
| Dec 16, 2025 | 12.14 | 12.14 | 11.87 | 11.92 | 11.92 | -1.32% | 2,969,420 |
| Dec 15, 2025 | 12.01 | 12.19 | 12.00 | 12.08 | 12.08 | 0.42% | 2,339,120 |
| Dec 12, 2025 | 12.01 | 12.12 | 12.00 | 12.03 | 12.03 | -0.08% | 3,280,100 |
| Dec 11, 2025 | 12.24 | 12.24 | 12.02 | 12.04 | 12.04 | -1.31% | 2,571,460 |
| Dec 10, 2025 | 12.12 | 12.24 | 12.12 | 12.20 | 12.20 | 0.74% | 2,347,775 |
| Dec 9, 2025 | 12.25 | 12.26 | 12.11 | 12.11 | 12.11 | -1.38% | 3,443,100 |
| Dec 8, 2025 | 12.41 | 12.45 | 12.27 | 12.28 | 12.28 | -1.21% | 4,588,478 |
| Dec 5, 2025 | 12.32 | 12.45 | 12.24 | 12.43 | 12.43 | 0.49% | 3,230,632 |
| Dec 4, 2025 | 12.49 | 12.49 | 12.30 | 12.37 | 12.37 | -0.96% | 3,041,002 |
| Dec 3, 2025 | 12.33 | 12.58 | 12.33 | 12.49 | 12.49 | 0.64% | 4,621,200 |
| Dec 2, 2025 | 12.43 | 12.46 | 12.31 | 12.41 | 12.41 | -0.16% | 2,259,073 |
| Dec 1, 2025 | 12.46 | 12.53 | 12.40 | 12.43 | 12.43 | 0.08% | 3,217,722 |
| Nov 28, 2025 | 12.40 | 12.47 | 12.35 | 12.42 | 12.42 | -0.08% | 2,773,300 |