SHA:600081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.12	12.12	11.95	11.95	11.95	-1.40%	3,134,833
Jan 27, 2026	12.03	12.15	11.87	12.12	12.12	0.25%	3,179,703
Jan 26, 2026	12.30	12.35	11.99	12.09	12.09	-2.03%	4,443,590
Jan 23, 2026	12.26	12.37	12.18	12.34	12.34	0.33%	4,344,608
Jan 22, 2026	12.20	12.35	12.18	12.30	12.30	0.65%	3,001,360
Jan 21, 2026	12.13	12.22	12.02	12.22	12.22	0.49%	2,925,630
Jan 20, 2026	12.15	12.23	12.08	12.16	12.16	-	2,669,263
Jan 19, 2026	12.00	12.16	11.98	12.16	12.16	0.91%	2,867,275
Jan 16, 2026	12.20	12.24	12.01	12.05	12.05	-1.63%	5,004,066
Jan 15, 2026	12.16	12.44	12.16	12.25	12.25	0.08%	5,372,500
Jan 14, 2026	12.29	12.48	12.16	12.24	12.24	-1.84%	10,388,230
Jan 13, 2026	12.15	12.98	11.96	12.47	12.47	2.89%	15,114,610
Jan 12, 2026	11.89	12.13	11.89	12.12	12.12	2.11%	5,279,003
Jan 9, 2026	11.86	11.94	11.79	11.87	11.87	0.17%	3,561,741
Jan 8, 2026	11.78	11.88	11.73	11.85	11.85	0.59%	2,657,366
Jan 7, 2026	11.98	12.00	11.76	11.78	11.78	-1.59%	4,281,462
Jan 6, 2026	11.72	11.97	11.72	11.97	11.97	2.13%	4,416,370
Jan 5, 2026	11.87	11.87	11.70	11.72	11.72	-0.93%	3,198,570
Dec 31, 2025	11.86	11.92	11.70	11.83	11.83	-0.25%	2,649,898
Dec 30, 2025	11.86	11.92	11.76	11.86	11.86	-	2,197,188
Dec 29, 2025	11.84	11.91	11.73	11.86	11.86	0.68%	2,988,562
Dec 26, 2025	11.85	12.01	11.76	11.78	11.78	-0.34%	2,673,808
Dec 25, 2025	11.76	11.84	11.68	11.82	11.82	0.42%	1,968,861
Dec 24, 2025	11.68	11.89	11.62	11.77	11.77	1.03%	2,094,350
Dec 23, 2025	11.92	11.92	11.62	11.65	11.65	-2.18%	2,960,001
Dec 22, 2025	11.84	12.08	11.81	11.91	11.91	0.59%	3,303,530
Dec 19, 2025	11.64	11.88	11.60	11.84	11.84	1.72%	2,742,760
Dec 18, 2025	11.56	11.73	11.53	11.64	11.64	0.78%	3,079,001
Dec 17, 2025	11.57	11.68	11.38	11.55	11.55	-0.17%	2,927,730
Dec 16, 2025	11.62	11.69	11.40	11.57	11.57	0.17%	3,086,890
Dec 15, 2025	11.50	11.64	11.42	11.55	11.55	-	1,799,501
Dec 12, 2025	11.64	11.72	11.51	11.55	11.55	-0.69%	2,371,700
Dec 11, 2025	11.96	12.00	11.60	11.63	11.63	-2.68%	4,498,176
Dec 10, 2025	12.00	12.05	11.90	11.95	11.95	-0.25%	1,869,957
Dec 9, 2025	12.14	12.17	11.98	11.98	11.98	-1.16%	2,176,780
Dec 8, 2025	12.20	12.21	12.11	12.12	12.12	-0.08%	1,684,298
Dec 5, 2025	11.99	12.15	11.86	12.13	12.13	1.25%	2,320,499
Dec 4, 2025	12.08	12.13	11.92	11.98	11.98	-0.83%	2,152,600
Dec 3, 2025	12.14	12.21	12.02	12.08	12.08	-0.49%	2,144,311
Dec 2, 2025	12.18	12.20	12.09	12.14	12.14	-0.33%	1,367,660
Dec 1, 2025	12.14	12.28	12.06	12.18	12.18	0.41%	2,444,030
Nov 28, 2025	11.99	12.13	11.90	12.13	12.13	1.17%	2,016,000
Nov 27, 2025	12.04	12.06	11.96	11.99	11.99	-0.17%	2,108,391
Nov 26, 2025	12.16	12.22	11.98	12.01	12.01	-1.07%	2,297,990
Nov 25, 2025	12.17	12.30	12.12	12.14	12.14	-0.33%	2,298,344
Nov 24, 2025	12.02	12.25	11.99	12.18	12.18	1.75%	2,557,033
Nov 21, 2025	12.23	12.28	11.91	11.97	11.97	-2.52%	4,452,111
Nov 20, 2025	12.44	12.56	12.27	12.28	12.28	-1.84%	4,011,642
Nov 19, 2025	12.51	12.61	12.42	12.51	12.51	-	2,842,740
Nov 18, 2025	12.73	12.79	12.47	12.51	12.51	-1.73%	3,435,190