SHA:600081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.05	10.21	9.81	9.90	-	-2.27%	4,826,710
Oct 23, 2026	9.72	10.15	9.42	10.13	-	3.16%	6,484,130
Oct 22, 2026	10.02	10.12	9.82	9.82	9.82	-2.00%	5,084,564
Oct 21, 2026	10.22	10.29	9.98	10.02	10.02	-1.18%	4,850,680
Oct 20, 2026	10.36	10.50	10.11	10.14	10.14	-2.41%	5,473,181
Oct 19, 2026	10.28	10.49	10.15	10.39	10.39	-0.10%	5,291,240
Oct 16, 2026	10.08	10.55	10.00	10.40	10.40	4.31%	8,281,061
Oct 15, 2026	9.92	10.14	9.89	9.97	9.97	-1.19%	4,752,932
Oct 14, 2026	10.44	10.45	10.08	10.09	10.09	-2.79%	6,577,637
Oct 13, 2026	10.25	10.48	9.94	10.38	10.38	1.27%	10,259,800
Oct 12, 2026	10.57	10.58	10.17	10.25	10.25	-3.30%	12,018,880
Oct 9, 2026	10.71	10.89	10.13	10.60	10.60	-2.93%	21,123,310
Oct 8, 2026	11.17	11.58	10.84	10.92	10.92	-8.16%	30,027,390
Sep 30, 2026	10.77	11.89	10.75	11.89	11.89	9.99%	16,608,224
Sep 29, 2026	10.62	10.90	10.61	10.81	10.81	1.50%	5,521,110
Sep 28, 2026	10.61	10.90	10.60	10.65	10.65	-0.47%	6,356,483
Sep 24, 2026	10.52	10.84	10.51	10.70	10.70	1.81%	6,395,296
Sep 23, 2026	10.42	10.58	10.31	10.51	10.51	0.57%	3,295,100
Sep 22, 2026	10.36	10.46	10.27	10.45	10.45	0.87%	2,809,640
Sep 21, 2026	10.30	10.46	10.26	10.36	10.36	0.19%	2,189,030
Sep 18, 2026	10.30	10.43	10.28	10.34	10.34	-0.19%	1,792,560
Sep 17, 2026	10.18	10.46	10.12	10.36	10.36	1.47%	2,586,279
Sep 16, 2026	10.20	10.24	10.00	10.21	10.21	-0.39%	2,042,661
Sep 15, 2026	10.39	10.60	10.20	10.25	10.25	-1.82%	3,058,394
Sep 14, 2026	10.20	10.58	10.20	10.44	10.44	1.95%	4,092,510
Sep 11, 2026	10.16	10.36	10.10	10.24	10.24	-0.10%	2,786,307
Sep 10, 2026	10.31	10.41	10.21	10.25	10.25	-1.73%	2,189,200
Sep 9, 2026	10.43	10.50	10.37	10.43	10.43	-	1,684,117
Sep 8, 2026	10.48	10.51	10.40	10.43	10.43	-0.10%	2,485,460
Sep 7, 2026	10.60	10.61	10.36	10.44	10.44	-1.69%	2,587,846
Sep 4, 2026	10.49	10.72	10.47	10.62	10.62	1.43%	3,555,123
Sep 3, 2026	10.41	10.54	10.40	10.47	10.47	-	2,210,090
Sep 2, 2026	10.40	10.49	10.34	10.47	10.47	0.48%	1,821,525
Sep 1, 2026	10.42	10.56	10.42	10.42	10.42	0.10%	2,061,030
Aug 31, 2026	10.36	10.50	10.32	10.41	10.41	-	1,919,135
Aug 28, 2026	10.41	10.50	10.37	10.41	10.41	0.39%	2,119,010
Aug 27, 2026	10.23	10.39	10.22	10.37	10.37	0.19%	2,263,356
Aug 26, 2026	10.10	10.54	10.08	10.35	10.35	2.07%	4,979,307
Aug 25, 2026	9.95	10.21	9.95	10.14	10.14	1.10%	2,869,829
Aug 24, 2026	10.10	10.18	9.98	10.03	10.03	-0.69%	2,187,475
Aug 21, 2026	10.07	10.10	9.95	10.10	10.10	-	2,113,204
Aug 20, 2026	9.93	10.11	9.90	10.10	10.10	1.92%	1,865,525
Aug 19, 2026	10.25	10.30	9.90	9.91	9.91	-4.15%	3,114,407
Aug 18, 2026	10.50	10.57	10.26	10.35	10.34	-2.27%	3,795,790
Aug 17, 2026	10.22	10.88	10.07	10.59	10.58	3.72%	6,292,771
Aug 14, 2026	9.96	10.22	9.93	10.21	10.20	2.10%	3,044,598
Aug 13, 2026	10.07	10.11	9.94	10.00	9.99	-0.70%	2,583,389
Aug 12, 2026	10.08	10.09	9.94	10.07	10.06	-0.20%	2,730,690
Aug 11, 2026	10.00	10.10	9.93	10.09	10.08	0.50%	2,638,100
Aug 10, 2026	9.94	10.09	9.83	10.04	10.03	1.11%	2,462,330