SHA:600081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	9.05	9.19	8.90	9.15	-	0.99%	-
Jul 13, 2026	9.16	9.35	9.01	9.06	9.06	-2.27%	3,581,270
Jul 10, 2026	9.09	9.41	8.99	9.27	9.27	1.98%	3,250,420
Jul 9, 2026	9.22	9.23	8.98	9.09	9.09	-1.30%	2,475,230
Jul 8, 2026	9.32	9.32	9.04	9.21	9.21	-1.18%	2,075,550
Jul 7, 2026	9.56	9.67	9.30	9.32	9.32	-2.82%	2,846,507
Jul 6, 2026	9.72	9.81	9.55	9.59	9.59	-1.64%	3,389,230
Jul 3, 2026	9.30	9.85	9.22	9.75	9.75	5.86%	5,107,473
Jul 2, 2026	9.18	9.44	9.17	9.21	9.21	0.11%	2,526,090
Jul 1, 2026	9.08	9.30	9.08	9.20	9.20	1.32%	2,846,052
Jun 30, 2026	8.99	9.20	8.97	9.08	9.08	0.67%	2,498,460
Jun 29, 2026	9.08	9.13	8.81	9.02	9.02	-0.99%	3,124,590
Jun 26, 2026	9.39	9.39	9.09	9.11	9.11	-2.98%	3,128,680
Jun 25, 2026	9.78	9.78	9.37	9.39	9.39	-3.59%	3,886,480
Jun 24, 2026	10.05	10.07	9.70	9.74	9.74	-3.08%	3,174,963
Jun 23, 2026	9.88	10.14	9.80	10.05	10.05	1.62%	2,944,162
Jun 22, 2026	9.98	10.03	9.59	9.89	9.89	-1.10%	4,673,191
Jun 18, 2026	10.12	10.17	9.96	10.00	10.00	-1.77%	2,806,760
Jun 17, 2026	10.45	10.45	10.09	10.18	10.18	-2.40%	3,002,710
Jun 16, 2026	10.26	10.48	10.20	10.43	10.43	1.66%	3,843,809
Jun 15, 2026	10.09	10.31	10.09	10.26	10.26	1.58%	2,651,180
Jun 12, 2026	10.10	10.18	9.97	10.10	10.10	0.70%	2,648,668
Jun 11, 2026	10.17	10.24	9.89	10.03	10.03	-2.15%	2,817,660
Jun 10, 2026	10.40	10.43	10.09	10.25	10.25	-1.91%	3,131,814
Jun 9, 2026	10.54	10.58	10.31	10.45	10.45	-0.57%	2,907,610
Jun 8, 2026	10.32	10.88	10.28	10.51	10.51	-0.76%	4,653,849
Jun 5, 2026	10.58	10.72	10.17	10.59	10.59	0.09%	5,286,962
Jun 4, 2026	10.65	10.86	10.52	10.58	10.58	-1.40%	3,403,535
Jun 3, 2026	10.85	10.91	10.64	10.73	10.73	-1.47%	3,077,866
Jun 2, 2026	10.92	11.06	10.78	10.89	10.89	-0.27%	2,967,400
Jun 1, 2026	10.67	11.02	10.54	10.92	10.92	2.34%	4,736,458
May 29, 2026	10.95	11.16	10.60	10.67	10.67	-2.91%	5,954,190
May 28, 2026	11.10	11.18	10.78	10.99	10.99	-1.26%	4,413,451
May 27, 2026	11.38	11.60	11.05	11.13	11.13	-2.96%	7,074,826
May 26, 2026	11.94	11.95	11.34	11.47	11.47	-4.50%	7,860,533
May 25, 2026	12.12	12.13	11.85	12.01	12.01	-0.83%	6,326,858
May 22, 2026	11.98	12.15	11.90	12.11	12.11	1.42%	7,355,239
May 21, 2026	12.10	12.33	11.92	11.94	11.94	-1.40%	8,696,814
May 20, 2026	12.52	12.52	11.98	12.11	12.11	-2.42%	10,195,433
May 19, 2026	12.30	12.86	12.30	12.41	12.41	0.08%	14,296,260
May 18, 2026	12.98	12.98	12.36	12.40	12.40	-4.17%	20,871,215
May 15, 2026	11.73	12.94	11.73	12.94	12.94	10.03%	14,402,376
May 14, 2026	12.00	12.09	11.76	11.76	11.76	-1.84%	4,591,173
May 13, 2026	11.73	12.10	11.60	11.98	11.98	2.04%	8,328,110
May 12, 2026	11.84	11.90	11.55	11.74	11.74	-0.93%	8,776,710
May 11, 2026	12.44	12.66	11.76	11.85	11.85	-6.62%	16,040,628
May 8, 2026	12.70	12.91	12.41	12.69	12.69	0.95%	13,309,474
May 7, 2026	12.27	12.88	12.13	12.57	12.57	2.44%	15,765,941
May 6, 2026	11.30	12.38	11.28	12.27	12.27	8.68%	18,012,600
Apr 30, 2026	11.07	11.43	11.01	11.29	11.29	3.39%	5,746,641