SHA:600081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.30	11.43	11.29	11.32	11.32	0.35%	1,662,728
Mar 31, 2026	11.22	11.44	11.15	11.28	11.28	0.71%	1,833,725
Mar 30, 2026	11.13	11.23	11.04	11.20	11.20	0.18%	1,160,349
Mar 27, 2026	11.05	11.20	11.00	11.18	11.18	0.45%	1,272,160
Mar 26, 2026	11.21	11.38	11.09	11.13	11.13	-0.62%	1,695,180
Mar 25, 2026	11.02	11.30	11.02	11.20	11.20	1.08%	1,913,144
Mar 24, 2026	10.78	11.08	10.65	11.08	11.08	4.23%	2,595,280
Mar 23, 2026	11.22	11.22	10.50	10.63	10.63	-6.10%	4,327,116
Mar 20, 2026	11.80	11.81	11.32	11.32	11.32	-3.82%	2,941,947
Mar 19, 2026	11.83	11.98	11.71	11.77	11.77	-1.34%	2,401,092
Mar 18, 2026	11.95	12.06	11.81	11.93	11.93	-	2,597,895
Mar 17, 2026	11.92	12.06	11.88	11.93	11.93	0.08%	3,841,151
Mar 16, 2026	11.76	12.00	11.72	11.92	11.92	0.93%	3,252,290
Mar 13, 2026	11.75	11.90	11.71	11.81	11.81	0.51%	2,446,493
Mar 12, 2026	11.87	11.87	11.75	11.75	11.75	-1.01%	2,211,180
Mar 11, 2026	11.84	11.99	11.76	11.87	11.87	0.08%	3,640,890
Mar 10, 2026	11.52	12.27	11.52	11.86	11.86	3.40%	6,031,511
Mar 9, 2026	11.40	11.51	11.27	11.47	11.47	-0.17%	1,979,019
Mar 6, 2026	11.34	11.51	11.33	11.49	11.49	1.23%	2,514,170
Mar 5, 2026	11.37	11.45	11.31	11.35	11.35	0.44%	2,358,011
Mar 4, 2026	11.31	11.55	11.13	11.30	11.30	-	3,592,150
Mar 3, 2026	11.58	11.71	11.29	11.30	11.30	-2.59%	3,699,715
Mar 2, 2026	11.80	11.80	11.49	11.60	11.60	-2.36%	3,603,229
Feb 27, 2026	12.03	12.03	11.86	11.88	11.88	-0.83%	2,530,464
Feb 26, 2026	12.05	12.05	11.95	11.98	11.98	-0.42%	2,294,599
Feb 25, 2026	12.02	12.11	11.97	12.03	12.03	0.25%	2,683,180
Feb 24, 2026	11.93	12.03	11.89	12.00	12.00	1.01%	2,619,260
Feb 13, 2026	11.87	11.96	11.83	11.88	11.88	0.51%	2,848,350
Feb 12, 2026	11.93	11.94	11.80	11.82	11.82	-0.67%	1,800,024
Feb 11, 2026	11.92	11.95	11.87	11.90	11.90	0.08%	1,390,230
Feb 10, 2026	11.95	11.96	11.88	11.89	11.89	-0.34%	1,977,080
Feb 9, 2026	11.87	11.95	11.85	11.93	11.93	0.85%	2,131,473
Feb 6, 2026	11.81	11.91	11.76	11.83	11.83	-0.25%	1,666,850
Feb 5, 2026	11.80	11.92	11.75	11.86	11.86	0.25%	2,154,718
Feb 4, 2026	11.72	11.89	11.70	11.83	11.83	0.60%	1,929,793
Feb 3, 2026	11.66	11.76	11.65	11.76	11.76	1.29%	1,656,078
Feb 2, 2026	11.85	11.89	11.61	11.61	11.61	-2.19%	2,281,018
Jan 30, 2026	11.84	11.91	11.68	11.87	11.87	0.68%	2,743,630
Jan 29, 2026	11.96	12.01	11.75	11.79	11.79	-1.34%	3,816,429
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