Stock listing
Shanghai:508078 Avic Esr Warehouse and Logistics 股价
Follow Avic Esr Warehouse and Logistics into a list and get an email when it puts out news.
Share price · SSE:508078
¥1.97 CNY -0.02 (-1.2%)
Close on Nov 2, 2026
- Day range
- ¥1.96 – ¥1.99 CNYNov 2, 2026
- Volume
- 2.16M sharesNov 2, 2026
- 52-week range
- ¥1.70 – ¥3.28 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥6.99M CNYMedian day 3.25M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:508078 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.965 | -0.023 | -1.2% | ¥1.988 | ¥1.988 | ¥1.955 | 2,158,200 | |
| ¥1.988 | -0.047 | -2.3% | ¥2.021 | ¥2.022 | ¥1.983 | 1,838,500 | |
| ¥2.035 | -0.026 | -1.3% | ¥2.061 | ¥2.061 | ¥1.992 | 2,094,300 | |
| ¥2.061 | -0.002 | -0.1% | ¥2.061 | ¥2.083 | ¥2.057 | 429,900 | |
| ¥2.063 | -0.013 | -0.6% | ¥2.083 | ¥2.083 | ¥2.031 | 940,800 | |
| ¥2.076 | -0.011 | -0.5% | ¥2.087 | ¥2.087 | ¥2.063 | 543,200 | |
| ¥2.087 | -0.005 | -0.2% | ¥2.092 | ¥2.096 | ¥2.084 | 723,300 | |
| ¥2.092 | +0.005 | +0.2% | ¥2.092 | ¥2.093 | ¥2.064 | 597,000 | |
| ¥2.087 | +0.037 | +1.8% | ¥2.032 | ¥2.099 | ¥2.025 | 982,000 | |
| ¥2.05 | -0.005 | -0.2% | ¥2.056 | ¥2.057 | ¥2.02 | 915,700 | |
| ¥2.055 | -0.022 | -1.1% | ¥2.07 | ¥2.08 | ¥2.048 | 1,227,000 | |
| ¥2.077 | +0.018 | +0.9% | ¥2.06 | ¥2.08 | ¥2.047 | 838,600 | |
| ¥2.059 | +0.029 | +1.4% | ¥2.03 | ¥2.059 | ¥2.012 | 4,417,600 | |
| ¥2.03 | +0.005 | +0.2% | ¥2.016 | ¥2.03 | ¥2.004 | 1,322,100 | |
| ¥2.025 | +0.025 | +1.2% | ¥1.987 | ¥2.03 | ¥1.987 | 2,122,500 | |
| ¥2.00 | +0.018 | +0.9% | ¥1.984 | ¥2.029 | ¥1.955 | 3,908,900 | |
| ¥1.982 | +0.005 | +0.3% | ¥1.977 | ¥1.984 | ¥1.953 | 775,400 | |
| ¥1.977 | +0.006 | +0.3% | ¥1.981 | ¥1.984 | ¥1.951 | 581,300 | |
| ¥1.971 | +0.007 | +0.4% | ¥1.965 | ¥1.983 | ¥1.947 | 380,100 | |
| ¥1.964 | +0.005 | +0.3% | ¥1.953 | ¥1.965 | ¥1.929 | 1,984,600 | |
| ¥1.959 | -0.001 | -0.1% | ¥1.961 | ¥1.966 | ¥1.926 | 3,570,800 | |
| ¥1.96 | -0.004 | -0.2% | ¥1.965 | ¥1.97 | ¥1.946 | 2,294,600 | |
| ¥1.964 | +0.014 | +0.7% | ¥1.95 | ¥1.966 | ¥1.931 | 8,935,000 | |
| ¥1.95 | -0.005 | -0.3% | ¥1.955 | ¥1.964 | ¥1.928 | 1,737,600 | |
| ¥1.955 | +0.009 | +0.5% | ¥1.94 | ¥1.962 | ¥1.94 | 2,432,600 | |
| ¥1.946 | -0.008 | -0.4% | ¥1.961 | ¥1.977 | ¥1.937 | 1,664,800 | |
| ¥1.954 | +0.067 | +3.6% | ¥1.887 | ¥1.968 | ¥1.886 | 4,573,100 | |
| ¥1.887 | +0.007 | +0.4% | ¥1.883 | ¥1.89 | ¥1.86 | 5,136,860 | |
| ¥1.88 | +0.02 | +1.1% | ¥1.87 | ¥1.93 | ¥1.843 | 9,442,500 | |
| ¥1.86 | -0.002 | -0.1% | ¥1.873 | ¥1.874 | ¥1.854 | 4,059,600 | |
| ¥1.862 | +0.001 | +0.1% | ¥1.859 | ¥1.872 | ¥1.829 | 5,043,580 | |
| ¥1.861 | -0.019 | -1.0% | ¥1.87 | ¥1.88 | ¥1.837 | 7,325,309 | |
| ¥1.88 | -0.002 | -0.1% | ¥1.87 | ¥1.901 | ¥1.866 | 3,234,900 | |
| ¥1.882 | -0.023 | -1.2% | ¥1.904 | ¥1.909 | ¥1.863 | 8,167,900 | |
| ¥1.905 | -0.045 | -2.3% | ¥1.932 | ¥1.963 | ¥1.898 | 2,576,900 | |
| ¥1.95 | 0.00 | 0.0% | ¥1.931 | ¥1.969 | ¥1.918 | 4,594,660 | |
| ¥1.95 | -0.003 | -0.2% | ¥1.937 | ¥1.954 | ¥1.893 | 5,466,900 | |
| ¥1.953 | -0.02 | -1.0% | ¥1.955 | ¥1.972 | ¥1.941 | 2,551,100 | |
| ¥1.973 | -0.049 | -2.4% | ¥2.011 | ¥2.021 | ¥1.945 | 5,209,344 | |
| ¥2.022 | -0.003 | -0.1% | ¥2.007 | ¥2.049 | ¥1.997 | 890,500 | |
| ¥2.025 | +0.008 | +0.4% | ¥2.002 | ¥2.035 | ¥1.992 | 2,645,100 | |
| ¥2.017 | +0.042 | +2.1% | ¥1.984 | ¥2.052 | ¥1.944 | 4,738,000 | |
| ¥1.975 | +0.086 | +4.6% | ¥1.885 | ¥1.98 | ¥1.871 | 3,532,600 | |
| ¥1.889 | -0.008 | -0.4% | ¥1.881 | ¥1.897 | ¥1.866 | 3,255,200 | |
| ¥1.897 | -0.015 | -0.8% | ¥1.909 | ¥1.914 | ¥1.858 | 5,633,994 | |
| ¥1.912 | 0.00 | 0.0% | ¥1.91 | ¥1.964 | ¥1.908 | 4,227,300 | |
| ¥1.912 | +0.075 | +4.1% | ¥1.837 | ¥1.929 | ¥1.818 | 3,559,700 | |
| ¥1.837 | +0.056 | +3.1% | ¥1.78 | ¥1.84 | ¥1.78 | 3,209,034 | |
| ¥1.781 | +0.016 | +0.9% | ¥1.751 | ¥1.798 | ¥1.746 | 3,505,940 | |
| ¥1.765 | -0.022 | -1.2% | ¥1.79 | ¥1.792 | ¥1.737 | 7,934,800 | |
| ¥1.787 | +0.012 | +0.7% | ¥1.762 | ¥1.791 | ¥1.75 | 4,386,100 | |
| ¥1.775 | -0.018 | -1.0% | ¥1.775 | ¥1.789 | ¥1.746 | 6,757,900 | |
| ¥1.793 | -0.016 | -0.9% | ¥1.809 | ¥1.809 | ¥1.745 | 11,698,500 | |
| ¥1.809 | +0.02 | +1.1% | ¥1.768 | ¥1.83 | ¥1.752 | 7,469,227 | |
| ¥1.789 | +0.034 | +1.9% | ¥1.755 | ¥1.818 | ¥1.755 | 2,466,652 | |
| ¥1.755 | +0.04 | +2.3% | ¥1.715 | ¥1.778 | ¥1.703 | 5,687,530 | |
| ¥1.715 | -0.04 | -2.3% | ¥1.745 | ¥1.755 | ¥1.699 | 7,365,400 | |
| ¥1.755 | -0.075 | -4.1% | ¥1.82 | ¥1.843 | ¥1.735 | 7,693,500 | |
| ¥1.83 | -0.087 | -4.5% | ¥1.91 | ¥1.91 | ¥1.81 | 6,095,600 | |
| ¥1.917 | -0.021 | -1.1% | ¥1.938 | ¥1.954 | ¥1.89 | 2,548,300 |
- Ticker
- Shanghai:508078
- Asset type
- Fund
- Exchange
- Shanghai
- Currency
- CNY
Avic Esr Warehouse and Logistics on 6ix
- What it is
- Real estate fund
Log in to ask 6ix AI your own questions about Avic Esr Warehouse and Logistics.