Shuangliang Eco-Energy Systems Co.,Ltd (SHA:600481)
China · Delayed Price · Currency is CNY 6.40
+0.10 (1.59%)
May 8, 2026, 3:00 PM CST
SHA:600481 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.29 | 6.47 | 6.22 | 6.40 | 6.40 | 1.59% | 80,280,970 |
| May 7, 2026 | 6.22 | 6.41 | 6.21 | 6.30 | 6.30 | 1.78% | 65,142,700 |
| May 6, 2026 | 6.10 | 6.20 | 6.07 | 6.19 | 6.19 | 1.81% | 63,958,510 |
| Apr 30, 2026 | 6.10 | 6.15 | 6.01 | 6.08 | 6.08 | -0.98% | 47,116,680 |
| Apr 29, 2026 | 6.00 | 6.17 | 5.91 | 6.14 | 6.14 | 1.66% | 53,611,500 |
| Apr 28, 2026 | 6.23 | 6.31 | 5.99 | 6.04 | 6.04 | -3.82% | 68,231,330 |
| Apr 27, 2026 | 6.30 | 6.35 | 6.16 | 6.28 | 6.28 | -0.79% | 42,261,900 |
| Apr 24, 2026 | 6.36 | 6.43 | 6.24 | 6.33 | 6.33 | -1.09% | 46,114,000 |
| Apr 23, 2026 | 6.68 | 6.74 | 6.36 | 6.40 | 6.40 | -3.03% | 75,797,370 |
| Apr 22, 2026 | 6.55 | 6.63 | 6.46 | 6.60 | 6.60 | 0.61% | 48,959,210 |
| Apr 21, 2026 | 6.60 | 6.64 | 6.47 | 6.56 | 6.56 | -0.30% | 47,464,660 |
| Apr 20, 2026 | 6.48 | 6.63 | 6.45 | 6.58 | 6.58 | 1.39% | 64,548,330 |
| Apr 17, 2026 | 6.44 | 6.57 | 6.33 | 6.49 | 6.49 | 0.78% | 54,339,720 |
| Apr 16, 2026 | 6.30 | 6.53 | 6.24 | 6.44 | 6.44 | 2.55% | 65,772,090 |
| Apr 15, 2026 | 6.40 | 6.46 | 6.25 | 6.28 | 6.28 | -1.88% | 54,277,820 |
| Apr 14, 2026 | 6.52 | 6.55 | 6.28 | 6.40 | 6.40 | -1.84% | 77,805,440 |
| Apr 13, 2026 | 6.42 | 6.60 | 6.37 | 6.52 | 6.52 | 2.35% | 68,591,477 |
| Apr 10, 2026 | 6.46 | 6.50 | 6.37 | 6.37 | 6.37 | -1.24% | 55,666,180 |
| Apr 9, 2026 | 6.49 | 6.51 | 6.36 | 6.45 | 6.45 | -1.53% | 43,925,530 |
| Apr 8, 2026 | 6.36 | 6.56 | 6.35 | 6.55 | 6.55 | 4.80% | 61,788,710 |
| Apr 7, 2026 | 6.18 | 6.33 | 6.17 | 6.25 | 6.25 | 1.46% | 45,087,760 |
| Apr 3, 2026 | 6.38 | 6.42 | 6.15 | 6.16 | 6.16 | -3.45% | 44,470,630 |
| Apr 2, 2026 | 6.55 | 6.60 | 6.33 | 6.38 | 6.38 | -3.63% | 61,703,450 |
| Apr 1, 2026 | 6.68 | 6.75 | 6.46 | 6.62 | 6.62 | 0.91% | 87,609,740 |
| Mar 31, 2026 | 6.84 | 6.95 | 6.54 | 6.56 | 6.56 | -4.09% | 83,037,170 |
| Mar 30, 2026 | 6.87 | 6.96 | 6.62 | 6.84 | 6.84 | -1.72% | 88,163,290 |
| Mar 27, 2026 | 6.85 | 7.07 | 6.79 | 6.96 | 6.96 | 0.14% | 77,831,212 |
| Mar 26, 2026 | 7.25 | 7.27 | 6.92 | 6.95 | 6.95 | -5.05% | 103,863,100 |
| Mar 25, 2026 | 7.11 | 7.47 | 7.11 | 7.32 | 7.32 | 0.27% | 138,631,800 |
| Mar 24, 2026 | 7.31 | 7.58 | 7.00 | 7.30 | 7.30 | 1.53% | 185,069,600 |
| Mar 23, 2026 | 6.90 | 7.40 | 6.87 | 7.19 | 7.19 | 4.66% | 214,214,700 |
| Mar 20, 2026 | 6.95 | 7.30 | 6.74 | 6.87 | 6.87 | 0.15% | 128,690,300 |
| Mar 19, 2026 | 7.00 | 7.05 | 6.83 | 6.86 | 6.86 | -3.38% | 75,317,650 |
| Mar 18, 2026 | 7.19 | 7.29 | 7.01 | 7.10 | 7.10 | 0.57% | 98,909,596 |
| Mar 17, 2026 | 7.16 | 7.48 | 7.04 | 7.06 | 7.06 | -0.28% | 131,444,632 |
| Mar 16, 2026 | 7.35 | 7.41 | 7.01 | 7.08 | 7.08 | -4.97% | 132,186,000 |
| Mar 13, 2026 | 7.49 | 7.70 | 7.39 | 7.45 | 7.45 | -1.06% | 84,300,440 |
| Mar 12, 2026 | 7.71 | 7.73 | 7.42 | 7.53 | 7.53 | -3.09% | 99,504,060 |
| Mar 11, 2026 | 7.90 | 8.01 | 7.75 | 7.77 | 7.77 | -2.51% | 117,109,600 |
| Mar 10, 2026 | 7.76 | 8.05 | 7.65 | 7.97 | 7.97 | 3.78% | 164,033,700 |
| Mar 9, 2026 | 7.50 | 7.71 | 7.39 | 7.68 | 7.68 | 0.26% | 111,203,708 |
| Mar 6, 2026 | 7.57 | 7.80 | 7.48 | 7.66 | 7.66 | 0.39% | 90,488,280 |
| Mar 5, 2026 | 7.70 | 7.75 | 7.54 | 7.63 | 7.63 | 0.66% | 108,295,900 |
| Mar 4, 2026 | 7.37 | 7.85 | 7.36 | 7.58 | 7.58 | -0.26% | 169,898,005 |
| Mar 3, 2026 | 8.16 | 8.26 | 7.59 | 7.60 | 7.60 | -9.85% | 288,068,354 |
| Mar 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -10.03% | 22,643,600 |
| Feb 27, 2026 | 8.70 | 9.57 | 8.60 | 9.37 | 9.37 | 7.70% | 326,815,000 |
| Feb 26, 2026 | 8.98 | 9.01 | 8.63 | 8.70 | 8.70 | -3.01% | 133,480,200 |
| Feb 25, 2026 | 9.37 | 9.45 | 8.94 | 8.97 | 8.97 | -4.88% | 192,134,600 |
| Feb 24, 2026 | 9.31 | 9.56 | 8.91 | 9.43 | 9.43 | -2.18% | 211,727,300 |