Sleemon Healthy Sleep Technology Co., Ltd. (SHA:603008)
China
· Delayed Price · Currency is CNY 10.86
-0.57 (-4.99%)
Apr 29, 2026, 3:00 PM CST
SHA:603008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -4.99% | 306,800 |
| Apr 28, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -4.99% | 651,700 |
| Apr 27, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |
| Apr 24, 2026 | 12.20 | 12.44 | 11.96 | 12.03 | 12.03 | -1.80% | 21,629,010 |
| Apr 23, 2026 | 12.83 | 12.84 | 12.16 | 12.25 | 12.25 | -4.60% | 26,046,550 |
| Apr 22, 2026 | 12.99 | 13.11 | 12.76 | 12.84 | 12.84 | -1.15% | 15,399,810 |
| Apr 21, 2026 | 12.87 | 13.04 | 12.63 | 12.99 | 12.99 | 0.85% | 15,324,100 |
| Apr 20, 2026 | 12.50 | 13.03 | 12.44 | 12.88 | 12.88 | 2.79% | 19,990,300 |
| Apr 17, 2026 | 12.65 | 12.76 | 12.25 | 12.53 | 12.53 | -0.63% | 24,191,190 |
| Apr 16, 2026 | 12.01 | 13.18 | 12.01 | 12.61 | 12.61 | 5.00% | 41,849,650 |
| Apr 15, 2026 | 12.10 | 12.23 | 11.90 | 12.01 | 12.01 | -0.25% | 17,681,060 |
| Apr 14, 2026 | 12.30 | 12.38 | 11.94 | 12.04 | 12.04 | -2.19% | 24,849,320 |
| Apr 13, 2026 | 12.40 | 12.40 | 12.14 | 12.31 | 12.31 | -1.36% | 19,044,980 |
| Apr 10, 2026 | 11.93 | 12.59 | 11.89 | 12.48 | 12.48 | 5.05% | 38,161,100 |
| Apr 9, 2026 | 12.22 | 12.30 | 11.79 | 11.88 | 11.88 | -3.73% | 30,256,940 |
| Apr 8, 2026 | 12.86 | 12.95 | 12.26 | 12.34 | 12.34 | -1.44% | 40,700,230 |
| Apr 7, 2026 | 11.85 | 12.79 | 11.69 | 12.52 | 12.52 | 1.71% | 67,976,210 |
| Apr 3, 2026 | 12.63 | 12.96 | 12.31 | 12.31 | 12.31 | -10.01% | 33,237,050 |
| Apr 2, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -10.00% | 16,374,200 |
| Apr 1, 2026 | 15.24 | 15.44 | 14.60 | 15.20 | 15.20 | 1.74% | 16,069,270 |
| Mar 31, 2026 | 15.40 | 15.66 | 14.67 | 14.94 | 14.94 | -4.96% | 27,645,130 |
| Mar 30, 2026 | 14.67 | 15.77 | 14.67 | 15.72 | 15.72 | -3.56% | 34,045,152 |
| Mar 27, 2026 | 16.43 | 16.68 | 16.01 | 16.30 | 16.30 | -2.10% | 21,870,314 |
| Mar 26, 2026 | 17.66 | 17.72 | 16.55 | 16.65 | 16.65 | -5.83% | 17,348,860 |
| Mar 25, 2026 | 17.38 | 17.92 | 17.20 | 17.68 | 17.68 | 0.68% | 13,613,500 |
| Mar 24, 2026 | 18.45 | 18.68 | 16.80 | 17.56 | 17.56 | -4.10% | 25,060,460 |
| Mar 23, 2026 | 20.13 | 20.13 | 18.31 | 18.31 | 18.31 | -9.98% | 15,129,680 |
| Mar 20, 2026 | 20.67 | 21.21 | 20.19 | 20.34 | 20.34 | -1.26% | 8,933,806 |
| Mar 19, 2026 | 20.85 | 20.93 | 20.19 | 20.60 | 20.60 | -1.48% | 11,700,930 |
| Mar 18, 2026 | 19.95 | 20.98 | 19.85 | 20.91 | 20.91 | 3.98% | 15,608,892 |
| Mar 17, 2026 | 19.58 | 20.25 | 19.48 | 20.11 | 20.11 | 2.86% | 11,283,920 |
| Mar 16, 2026 | 19.10 | 19.73 | 19.05 | 19.55 | 19.55 | 1.93% | 9,411,277 |
| Mar 13, 2026 | 18.75 | 19.45 | 18.73 | 19.18 | 19.18 | 2.46% | 8,581,800 |
| Mar 12, 2026 | 18.89 | 18.96 | 18.65 | 18.72 | 18.72 | -0.95% | 4,567,000 |
| Mar 11, 2026 | 19.15 | 19.15 | 18.80 | 18.90 | 18.90 | -0.84% | 5,797,774 |
| Mar 10, 2026 | 18.92 | 19.19 | 18.90 | 19.06 | 19.06 | 1.17% | 5,643,200 |
| Mar 9, 2026 | 19.01 | 19.01 | 18.42 | 18.84 | 18.84 | -1.57% | 6,631,700 |
| Mar 6, 2026 | 18.99 | 19.22 | 18.92 | 19.14 | 19.14 | 0.74% | 4,438,100 |
| Mar 5, 2026 | 19.06 | 19.25 | 18.89 | 19.00 | 19.00 | 0.32% | 4,184,287 |
| Mar 4, 2026 | 19.20 | 19.29 | 18.71 | 18.94 | 18.94 | -1.56% | 6,582,200 |
| Mar 3, 2026 | 20.00 | 20.11 | 19.13 | 19.24 | 19.24 | -3.46% | 9,018,362 |
| Mar 2, 2026 | 20.38 | 20.48 | 19.71 | 19.93 | 19.93 | -3.35% | 9,101,819 |
| Feb 27, 2026 | 20.55 | 20.78 | 20.28 | 20.62 | 20.62 | 0.19% | 5,496,640 |
| Feb 26, 2026 | 20.77 | 20.79 | 20.40 | 20.58 | 20.58 | -0.72% | 5,239,690 |
| Feb 25, 2026 | 20.70 | 20.94 | 20.62 | 20.73 | 20.73 | 0.48% | 5,806,246 |
| Feb 24, 2026 | 21.18 | 21.20 | 20.52 | 20.63 | 20.63 | -2.00% | 7,454,900 |
| Feb 13, 2026 | 21.00 | 21.24 | 20.91 | 21.05 | 21.05 | 0.43% | 5,462,800 |
| Feb 12, 2026 | 21.31 | 21.55 | 20.91 | 20.96 | 20.96 | -1.78% | 7,065,100 |
| Feb 11, 2026 | 21.34 | 21.63 | 21.20 | 21.34 | 21.34 | 0.05% | 5,309,562 |
| Feb 10, 2026 | 21.43 | 21.52 | 21.01 | 21.33 | 21.33 | -0.23% | 5,546,765 |
| Feb 9, 2026 | 21.60 | 21.64 | 21.28 | 21.38 | 21.38 | -0.51% | 8,279,500 |
| Feb 6, 2026 | 21.75 | 22.20 | 21.33 | 21.49 | 21.49 | -1.83% | 7,798,581 |
| Feb 5, 2026 | 21.50 | 22.01 | 21.41 | 21.89 | 21.89 | 1.62% | 9,957,900 |
| Feb 4, 2026 | 21.21 | 21.75 | 21.16 | 21.54 | 21.54 | 0.94% | 11,035,420 |
| Feb 3, 2026 | 21.20 | 21.36 | 20.89 | 21.34 | 21.34 | 0.28% | 9,565,589 |
| Feb 2, 2026 | 21.48 | 21.63 | 21.00 | 21.28 | 21.28 | -1.16% | 12,426,270 |
| Jan 30, 2026 | 21.11 | 21.54 | 20.58 | 21.53 | 21.53 | 2.28% | 12,234,590 |
| Jan 29, 2026 | 20.73 | 21.39 | 20.35 | 21.05 | 21.05 | 0.77% | 11,107,290 |
| Jan 28, 2026 | 21.15 | 21.20 | 20.64 | 20.89 | 20.89 | -1.14% | 8,586,430 |
| Jan 27, 2026 | 21.40 | 21.56 | 20.79 | 21.13 | 21.13 | -1.17% | 9,936,569 |
| Jan 26, 2026 | 22.04 | 22.37 | 21.24 | 21.38 | 21.38 | -4.51% | 14,605,820 |
| Jan 23, 2026 | 22.55 | 22.70 | 22.25 | 22.39 | 22.39 | -0.71% | 9,740,841 |
| Jan 22, 2026 | 22.14 | 22.75 | 21.88 | 22.55 | 22.55 | 1.67% | 11,004,450 |
| Jan 21, 2026 | 21.36 | 22.32 | 21.30 | 22.18 | 22.18 | 3.36% | 15,238,320 |
| Jan 20, 2026 | 21.08 | 21.56 | 21.00 | 21.46 | 21.46 | 1.71% | 10,646,200 |
| Jan 19, 2026 | 21.61 | 21.77 | 20.93 | 21.10 | 21.10 | -2.27% | 14,514,740 |
| Jan 16, 2026 | 21.49 | 21.94 | 20.87 | 21.59 | 21.59 | 0.61% | 14,503,600 |
| Jan 15, 2026 | 21.56 | 21.87 | 21.18 | 21.46 | 21.46 | -1.11% | 13,777,410 |
| Jan 14, 2026 | 20.71 | 22.15 | 20.47 | 21.70 | 21.70 | 4.73% | 30,151,280 |
| Jan 13, 2026 | 20.90 | 21.37 | 20.70 | 20.72 | 20.72 | -0.19% | 18,644,180 |
| Jan 12, 2026 | 20.30 | 20.85 | 20.02 | 20.76 | 20.76 | 2.22% | 19,354,880 |
| Jan 9, 2026 | 20.29 | 20.50 | 20.21 | 20.31 | 20.31 | -0.49% | 17,454,430 |
| Jan 8, 2026 | 20.30 | 20.69 | 20.11 | 20.41 | 20.41 | -1.16% | 16,104,840 |
| Jan 7, 2026 | 20.80 | 21.50 | 20.50 | 20.65 | 20.65 | -1.67% | 22,403,350 |
| Jan 6, 2026 | 22.30 | 22.30 | 20.80 | 21.00 | 21.00 | -5.96% | 34,028,140 |
| Jan 5, 2026 | 20.57 | 22.53 | 20.56 | 22.33 | 22.33 | 9.03% | 36,008,665 |
| Dec 31, 2025 | 22.49 | 22.80 | 20.14 | 20.48 | 20.48 | -8.49% | 36,154,320 |
| Dec 30, 2025 | 23.01 | 23.05 | 22.36 | 22.38 | 22.38 | -3.07% | 25,108,340 |
| Dec 29, 2025 | 22.05 | 23.93 | 21.70 | 23.09 | 23.09 | 6.16% | 40,391,560 |
| Dec 26, 2025 | 21.95 | 21.99 | 21.31 | 21.75 | 21.75 | -0.68% | 8,575,685 |
| Dec 25, 2025 | 21.81 | 22.17 | 21.50 | 21.90 | 21.90 | 0.50% | 9,526,143 |
| Dec 24, 2025 | 21.93 | 22.05 | 21.65 | 21.79 | 21.79 | -0.82% | 8,821,700 |
| Dec 23, 2025 | 22.47 | 22.67 | 21.75 | 21.97 | 21.97 | -2.57% | 9,617,573 |
| Dec 22, 2025 | 22.76 | 23.19 | 22.30 | 22.55 | 22.55 | -0.97% | 10,482,010 |
| Dec 19, 2025 | 21.66 | 23.08 | 21.53 | 22.77 | 22.77 | 5.42% | 15,095,683 |
| Dec 18, 2025 | 21.80 | 21.80 | 21.42 | 21.60 | 21.60 | -1.01% | 7,219,598 |
| Dec 17, 2025 | 21.22 | 21.91 | 20.62 | 21.82 | 21.82 | 2.59% | 14,028,740 |
| Dec 16, 2025 | 21.42 | 21.77 | 21.15 | 21.27 | 21.27 | -1.02% | 10,789,620 |
| Dec 15, 2025 | 21.88 | 22.18 | 21.36 | 21.49 | 21.49 | -1.56% | 14,606,500 |
| Dec 12, 2025 | 22.92 | 22.94 | 21.71 | 21.83 | 21.83 | -4.63% | 20,193,070 |
| Dec 11, 2025 | 23.15 | 23.35 | 22.72 | 22.89 | 22.89 | -0.78% | 13,387,740 |
| Dec 10, 2025 | 21.95 | 23.56 | 21.84 | 23.07 | 23.07 | 5.63% | 17,892,220 |
| Dec 9, 2025 | 22.07 | 22.46 | 21.77 | 21.84 | 21.84 | -0.91% | 12,293,640 |
| Dec 8, 2025 | 21.30 | 22.28 | 21.00 | 22.04 | 22.04 | 2.80% | 18,032,670 |
| Dec 5, 2025 | 22.40 | 22.40 | 21.36 | 21.44 | 21.44 | -3.68% | 17,091,210 |
| Dec 4, 2025 | 21.90 | 22.50 | 21.63 | 22.26 | 22.26 | 1.27% | 18,309,500 |
| Dec 3, 2025 | 21.08 | 21.98 | 21.00 | 21.98 | 21.98 | 3.92% | 23,068,840 |
| Dec 2, 2025 | 20.75 | 21.38 | 20.37 | 21.15 | 21.15 | 1.68% | 14,740,290 |
| Dec 1, 2025 | 20.87 | 21.60 | 20.56 | 20.80 | 20.80 | -0.34% | 14,596,900 |
| Nov 28, 2025 | 20.55 | 20.98 | 20.53 | 20.87 | 20.87 | -0.52% | 14,773,300 |