Shanghai Datun Energy Resources Co., Ltd. Class A 600508
SSE · China · Energy Minerals
CNY 10.58+0.13 (+1.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.58 | +1.24% | CNY 10.37 | CNY 10.61 | CNY 10.37 | 10.95M |
| 2026-09-29 | CNY 10.45 | -0.95% | CNY 10.57 | CNY 10.59 | CNY 10.29 | 12.18M |
| 2026-09-28 | CNY 10.55 | -1.95% | CNY 10.66 | CNY 10.72 | CNY 10.44 | 11.04M |
| 2026-09-24 | CNY 10.76 | -0.65% | CNY 10.71 | CNY 10.95 | CNY 10.68 | 11.35M |
| 2026-09-23 | CNY 10.83 | -1.55% | CNY 10.92 | CNY 11.05 | CNY 10.79 | 16.94M |
| 2026-09-22 | CNY 11.00 | +0.73% | CNY 10.85 | CNY 11.08 | CNY 10.76 | 18.64M |
| 2026-09-21 | CNY 10.92 | +2.63% | CNY 10.44 | CNY 10.95 | CNY 10.43 | 17.09M |
| 2026-09-18 | CNY 10.64 | +1.82% | CNY 10.38 | CNY 10.64 | CNY 10.35 | 18.15M |
| 2026-09-17 | CNY 10.45 | -2.34% | CNY 10.65 | CNY 10.67 | CNY 10.41 | 17.17M |
| 2026-09-16 | CNY 10.70 | +0.56% | CNY 10.64 | CNY 10.70 | CNY 10.54 | 15.00M |
| 2026-09-15 | CNY 10.64 | -0.56% | CNY 10.70 | CNY 10.82 | CNY 10.60 | 16.56M |
| 2026-09-14 | CNY 10.70 | -2.55% | CNY 10.80 | CNY 11.08 | CNY 10.66 | 22.97M |
| 2026-09-11 | CNY 10.98 | -3.09% | CNY 11.20 | CNY 11.39 | CNY 10.95 | 28.63M |
| 2026-09-10 | CNY 11.33 | -2.50% | CNY 11.61 | CNY 11.62 | CNY 11.27 | 36.51M |
| 2026-09-09 | CNY 11.62 | +1.13% | CNY 11.41 | CNY 12.03 | CNY 11.33 | 48.59M |
| 2026-09-08 | CNY 11.49 | +1.06% | CNY 11.23 | CNY 11.64 | CNY 11.23 | 35.52M |
| 2026-09-07 | CNY 11.37 | +1.34% | CNY 11.32 | CNY 11.48 | CNY 11.05 | 41.68M |
| 2026-09-04 | CNY 11.22 | +3.13% | CNY 10.90 | CNY 11.52 | CNY 10.72 | 67.00M |
| 2026-09-03 | CNY 10.88 | -2.86% | CNY 11.11 | CNY 11.68 | CNY 10.80 | 70.88M |
| 2026-09-02 | CNY 11.20 | -7.97% | CNY 12.78 | CNY 12.82 | CNY 11.11 | 84.90M |
| 2026-09-01 | CNY 12.17 | +2.61% | CNY 11.51 | CNY 12.98 | CNY 11.51 | 102.05M |
| 2026-08-31 | CNY 11.86 | -2.15% | CNY 12.48 | CNY 12.66 | CNY 11.62 | 94.52M |
| 2026-08-28 | CNY 12.12 | +3.06% | CNY 11.97 | CNY 12.85 | CNY 11.68 | 91.98M |
| 2026-08-27 | CNY 11.76 | +2.71% | CNY 10.88 | CNY 12.14 | CNY 10.83 | 94.31M |
| 2026-08-26 | CNY 11.45 | +5.34% | CNY 10.35 | CNY 11.96 | CNY 10.35 | 109.79M |
| 2026-08-25 | CNY 10.87 | +10.02% | CNY 10.57 | CNY 10.87 | CNY 10.56 | 39.09M |
| 2026-08-24 | CNY 9.88 | +10.02% | CNY 9.20 | CNY 9.88 | CNY 9.19 | 35.82M |
| 2026-08-21 | CNY 8.98 | +2.05% | CNY 8.78 | CNY 9.00 | CNY 8.70 | 13.22M |
| 2026-08-20 | CNY 8.80 | +0.46% | CNY 8.66 | CNY 8.98 | CNY 8.63 | 12.27M |
| 2026-08-19 | CNY 8.76 | +0.23% | CNY 8.72 | CNY 8.87 | CNY 8.70 | 12.02M |
| 2026-08-18 | CNY 8.74 | +1.04% | CNY 8.58 | CNY 8.79 | CNY 8.58 | 6.64M |
| 2026-08-17 | CNY 8.65 | +0.35% | CNY 8.62 | CNY 8.69 | CNY 8.50 | 5.31M |
| 2026-08-14 | CNY 8.62 | +0.58% | CNY 8.57 | CNY 8.67 | CNY 8.41 | 6.58M |
| 2026-08-13 | CNY 8.57 | -1.61% | CNY 8.71 | CNY 8.71 | CNY 8.55 | 6.08M |
| 2026-08-12 | CNY 8.71 | -1.47% | CNY 8.78 | CNY 8.89 | CNY 8.71 | 7.05M |
| 2026-08-11 | CNY 8.84 | +1.14% | CNY 8.89 | CNY 8.92 | CNY 8.72 | 10.68M |
| 2026-08-10 | CNY 8.74 | +2.10% | CNY 8.54 | CNY 8.75 | CNY 8.52 | 10.15M |
| 2026-08-07 | CNY 8.56 | -1.83% | CNY 8.65 | CNY 8.66 | CNY 8.48 | 12.04M |
| 2026-08-06 | CNY 8.72 | +2.71% | CNY 8.48 | CNY 8.83 | CNY 8.44 | 15.95M |
| 2026-08-05 | CNY 8.49 | -0.35% | CNY 8.45 | CNY 8.56 | CNY 8.43 | 4.61M |
| 2026-08-04 | CNY 8.52 | -1.50% | CNY 8.60 | CNY 8.69 | CNY 8.50 | 6.27M |
| 2026-08-03 | CNY 8.65 | +0.93% | CNY 8.50 | CNY 8.71 | CNY 8.45 | 6.13M |
| 2026-07-31 | CNY 8.57 | -1.15% | CNY 8.68 | CNY 8.77 | CNY 8.55 | 10.19M |
| 2026-07-30 | CNY 8.67 | +1.05% | CNY 8.58 | CNY 8.74 | CNY 8.51 | 8.09M |
| 2026-07-29 | CNY 8.58 | +2.51% | CNY 8.37 | CNY 8.63 | CNY 8.31 | 9.77M |
| 2026-07-28 | CNY 8.37 | -0.24% | CNY 8.37 | CNY 8.39 | CNY 8.14 | 7.63M |
| 2026-07-27 | CNY 8.39 | +0.72% | CNY 8.25 | CNY 8.43 | CNY 8.16 | 5.62M |
| 2026-07-24 | CNY 8.33 | -3.14% | CNY 8.59 | CNY 8.70 | CNY 8.33 | 7.35M |
| 2026-07-23 | CNY 8.60 | +1.30% | CNY 8.46 | CNY 8.63 | CNY 8.33 | 8.05M |
| 2026-07-22 | CNY 8.49 | +0.47% | CNY 8.33 | CNY 8.50 | CNY 8.23 | 9.63M |
| 2026-07-21 | CNY 8.45 | -1.17% | CNY 8.51 | CNY 8.56 | CNY 8.33 | 12.42M |
| 2026-07-20 | CNY 8.55 | +3.51% | CNY 8.26 | CNY 8.61 | CNY 8.26 | 14.94M |
| 2026-07-17 | CNY 8.26 | -1.78% | CNY 8.41 | CNY 8.57 | CNY 8.23 | 11.80M |
| 2026-07-16 | CNY 8.41 | -1.41% | CNY 8.53 | CNY 8.56 | CNY 8.30 | 7.61M |
| 2026-07-15 | CNY 8.53 | -0.12% | CNY 8.50 | CNY 8.60 | CNY 8.40 | 10.04M |
| 2026-07-14 | CNY 8.54 | +3.77% | CNY 8.23 | CNY 8.58 | CNY 8.23 | 13.48M |
| 2026-07-13 | CNY 8.23 | +2.49% | CNY 8.03 | CNY 8.30 | CNY 8.01 | 10.66M |
| 2026-07-10 | CNY 8.03 | 0.00% | CNY 8.03 | CNY 8.13 | CNY 7.86 | 6.30M |
| 2026-07-09 | CNY 8.03 | -1.11% | CNY 8.01 | CNY 8.20 | CNY 7.99 | 6.75M |
| 2026-07-08 | CNY 8.12 | +1.50% | CNY 7.92 | CNY 8.26 | CNY 7.92 | 7.64M |
| 2026-07-07 | CNY 8.00 | -3.26% | CNY 8.26 | CNY 8.27 | CNY 7.97 | 7.92M |
| 2026-07-06 | CNY 8.27 | +1.97% | CNY 8.15 | CNY 8.32 | CNY 7.99 | 9.51M |
| 2026-07-03 | CNY 8.11 | +4.92% | CNY 7.73 | CNY 8.19 | CNY 7.73 | 10.82M |
| 2026-07-02 | CNY 7.73 | +1.18% | CNY 7.64 | CNY 7.85 | CNY 7.59 | 8.53M |
| 2026-07-01 | CNY 7.64 | +3.66% | CNY 7.37 | CNY 7.73 | CNY 7.33 | 8.52M |
| 2026-06-30 | CNY 7.37 | -2.90% | CNY 7.52 | CNY 7.62 | CNY 7.34 | 6.81M |
| 2026-06-29 | CNY 7.59 | +2.57% | CNY 7.43 | CNY 7.63 | CNY 7.30 | 8.20M |
| 2026-06-26 | CNY 7.40 | -3.90% | CNY 7.73 | CNY 7.75 | CNY 7.39 | 9.52M |
| 2026-06-25 | CNY 7.70 | -2.16% | CNY 7.80 | CNY 7.83 | CNY 7.60 | 7.90M |
| 2026-06-24 | CNY 7.87 | -4.84% | CNY 8.35 | CNY 8.36 | CNY 7.82 | 10.55M |
| 2026-06-23 | CNY 8.27 | +1.22% | CNY 8.15 | CNY 8.34 | CNY 8.10 | 9.49M |
| 2026-06-22 | CNY 8.17 | +1.36% | CNY 8.01 | CNY 8.18 | CNY 7.91 | 11.23M |
| 2026-06-18 | CNY 8.06 | -6.06% | CNY 8.45 | CNY 8.48 | CNY 8.04 | 14.55M |
| 2026-06-17 | CNY 8.58 | -5.34% | CNY 8.88 | CNY 8.89 | CNY 8.47 | 12.37M |
| 2026-06-16 | CNY 9.06 | -1.32% | CNY 9.16 | CNY 9.16 | CNY 8.90 | 15.02M |
| 2026-06-15 | CNY 9.19 | -2.13% | CNY 9.29 | CNY 9.41 | CNY 9.09 | 15.07M |
| 2026-06-12 | CNY 9.39 | +2.74% | CNY 9.11 | CNY 9.57 | CNY 9.00 | 16.96M |
| 2026-06-11 | CNY 9.14 | +1.75% | CNY 9.06 | CNY 9.24 | CNY 8.90 | 14.18M |
| 2026-06-10 | CNY 8.98 | -4.05% | CNY 9.32 | CNY 9.39 | CNY 8.89 | 18.81M |
| 2026-06-09 | CNY 9.36 | -4.38% | CNY 9.61 | CNY 9.66 | CNY 9.30 | 17.38M |
| 2026-06-08 | CNY 9.79 | -2.84% | CNY 9.96 | CNY 10.15 | CNY 9.69 | 20.15M |
| 2026-06-05 | CNY 10.07 | -4.08% | CNY 10.34 | CNY 10.44 | CNY 10.05 | 20.87M |
| 2026-06-04 | CNY 10.50 | +1.17% | CNY 10.35 | CNY 10.60 | CNY 10.10 | 31.73M |
| 2026-06-03 | CNY 10.38 | +1.04% | CNY 10.21 | CNY 10.45 | CNY 10.01 | 28.27M |
| 2026-06-02 | CNY 10.27 | -3.49% | CNY 10.47 | CNY 10.60 | CNY 10.19 | 32.41M |
| 2026-06-01 | CNY 10.64 | +4.12% | CNY 10.13 | CNY 10.64 | CNY 10.00 | 42.21M |
| 2026-05-29 | CNY 10.22 | +6.87% | CNY 9.59 | CNY 10.33 | CNY 9.54 | 37.99M |
| 2026-05-28 | CNY 9.56 | +1.75% | CNY 9.34 | CNY 9.88 | CNY 9.28 | 19.96M |
| 2026-05-27 | CNY 9.40 | +0.23% | CNY 9.37 | CNY 9.59 | CNY 9.14 | 17.37M |
| 2026-05-26 | CNY 9.38 | -3.60% | CNY 9.58 | CNY 9.89 | CNY 9.30 | 20.08M |