SHA:600081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	10.73	11.00	10.73	10.92	10.92	1.20%	2,282,079
Apr 28, 2026	10.85	10.86	10.65	10.79	10.79	-0.55%	2,642,840
Apr 27, 2026	10.70	10.87	10.68	10.85	10.85	1.40%	2,664,820
Apr 24, 2026	10.61	10.78	10.46	10.70	10.70	0.38%	2,568,875
Apr 23, 2026	10.82	10.87	10.61	10.66	10.66	-1.75%	2,978,130
Apr 22, 2026	10.82	10.85	10.63	10.85	10.85	0.28%	2,845,870
Apr 21, 2026	10.98	10.98	10.78	10.82	10.82	-1.28%	2,147,401
Apr 20, 2026	11.00	11.09	10.92	10.96	10.96	-0.81%	3,201,190
Apr 17, 2026	11.14	11.14	10.97	11.05	11.05	-0.90%	1,780,531
Apr 16, 2026	11.11	11.16	11.00	11.15	11.15	0.27%	2,206,920
Apr 15, 2026	11.21	11.27	11.05	11.12	11.12	-0.80%	2,007,940
Apr 14, 2026	11.18	11.22	11.08	11.21	11.21	0.72%	1,807,310
Apr 13, 2026	11.19	11.19	11.07	11.13	11.13	-0.62%	1,664,700
Apr 10, 2026	11.05	11.28	11.05	11.20	11.20	1.91%	2,181,130
Apr 9, 2026	11.14	11.25	10.93	10.99	10.99	-1.70%	2,099,295
Apr 8, 2026	11.01	11.20	11.01	11.18	11.18	2.47%	1,778,567
Apr 7, 2026	10.91	10.95	10.73	10.91	10.91	0.18%	1,666,810
Apr 3, 2026	11.09	11.17	10.86	10.89	10.89	-2.24%	1,606,851
Apr 2, 2026	11.30	11.30	11.09	11.14	11.14	-1.59%	1,413,915
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