Shuangliang Eco-Energy Systems Co.,Ltd (SHA:600481)
China · Delayed Price · Currency is CNY 4.060
+0.060 (1.50%)
Jul 31, 2026, 3:00 PM CST
SHA:600481 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | 1.50% | 37,225,183 |
| Jul 30, 2026 | 3.98 | 4.10 | 3.95 | 4.00 | 4.00 | - | 47,779,888 |
| Jul 29, 2026 | 3.89 | 4.03 | 3.85 | 4.00 | 4.00 | 2.30% | 51,742,933 |
| Jul 28, 2026 | 3.88 | 3.99 | 3.88 | 3.91 | 3.91 | -0.76% | 35,947,730 |
| Jul 27, 2026 | 3.84 | 3.94 | 3.79 | 3.94 | 3.94 | 3.14% | 38,803,799 |
| Jul 24, 2026 | 3.89 | 3.94 | 3.81 | 3.82 | 3.82 | -3.05% | 37,303,258 |
| Jul 23, 2026 | 3.76 | 3.97 | 3.75 | 3.94 | 3.94 | 4.51% | 59,965,453 |
| Jul 22, 2026 | 3.73 | 3.84 | 3.71 | 3.77 | 3.77 | - | 48,785,188 |
| Jul 21, 2026 | 3.68 | 3.78 | 3.55 | 3.77 | 3.77 | 1.07% | 62,521,496 |
| Jul 20, 2026 | 3.94 | 3.99 | 3.62 | 3.73 | 3.73 | -6.98% | 91,272,752 |
| Jul 17, 2026 | 4.14 | 4.18 | 4.00 | 4.01 | 4.01 | -3.37% | 45,609,544 |
| Jul 16, 2026 | 4.13 | 4.20 | 4.09 | 4.15 | 4.15 | 0.48% | 36,507,305 |
| Jul 15, 2026 | 4.12 | 4.20 | 4.08 | 4.13 | 4.13 | -1.67% | 41,615,649 |
| Jul 14, 2026 | 4.15 | 4.22 | 4.05 | 4.20 | 4.20 | - | 46,677,035 |
| Jul 13, 2026 | 4.49 | 4.51 | 4.20 | 4.20 | 4.20 | -8.70% | 96,751,889 |
| Jul 10, 2026 | 4.36 | 4.76 | 4.29 | 4.60 | 4.60 | 6.24% | 130,358,492 |
| Jul 9, 2026 | 4.40 | 4.47 | 4.26 | 4.33 | 4.33 | -2.91% | 57,021,070 |
| Jul 8, 2026 | 4.42 | 4.49 | 4.26 | 4.46 | 4.46 | 0.68% | 52,454,660 |
| Jul 7, 2026 | 4.69 | 4.70 | 4.43 | 4.43 | 4.43 | -7.71% | 83,991,967 |
| Jul 6, 2026 | 4.71 | 5.05 | 4.69 | 4.80 | 4.80 | 2.78% | 98,431,863 |
| Jul 3, 2026 | 4.80 | 4.86 | 4.66 | 4.67 | 4.67 | -2.71% | 79,154,614 |
| Jul 2, 2026 | 5.00 | 5.05 | 4.80 | 4.80 | 4.80 | -6.25% | 108,396,129 |
| Jul 1, 2026 | 4.98 | 5.13 | 4.77 | 5.12 | 5.12 | 2.61% | 140,614,585 |
| Jun 30, 2026 | 4.80 | 5.02 | 4.78 | 4.99 | 4.99 | 2.25% | 120,667,379 |
| Jun 29, 2026 | 4.80 | 4.97 | 4.70 | 4.88 | 4.88 | 0.83% | 161,386,373 |
| Jun 26, 2026 | 4.40 | 4.84 | 4.39 | 4.84 | 4.84 | 10.00% | 122,465,310 |
| Jun 25, 2026 | 4.38 | 4.68 | 4.32 | 4.40 | 4.40 | 0.69% | 95,199,451 |
| Jun 24, 2026 | 4.50 | 4.50 | 4.26 | 4.37 | 4.37 | -3.10% | 91,755,700 |
| Jun 23, 2026 | 4.60 | 4.71 | 4.48 | 4.51 | 4.51 | -3.01% | 70,156,412 |
| Jun 22, 2026 | 4.71 | 4.73 | 4.47 | 4.65 | 4.65 | -1.90% | 90,218,934 |
| Jun 18, 2026 | 4.97 | 4.98 | 4.74 | 4.74 | 4.74 | -5.95% | 93,649,470 |
| Jun 17, 2026 | 4.96 | 5.10 | 4.88 | 5.04 | 5.04 | 0.80% | 100,770,806 |
| Jun 16, 2026 | 4.89 | 5.05 | 4.74 | 5.00 | 5.00 | 1.21% | 95,608,551 |
| Jun 15, 2026 | 5.02 | 5.02 | 4.89 | 4.94 | 4.94 | -1.98% | 80,706,280 |
| Jun 12, 2026 | 5.12 | 5.28 | 5.04 | 5.04 | 5.04 | -2.33% | 105,300,000 |
| Jun 11, 2026 | 4.88 | 5.22 | 4.83 | 5.16 | 5.16 | 4.03% | 149,396,700 |
| Jun 10, 2026 | 4.80 | 5.06 | 4.61 | 4.96 | 4.96 | 2.27% | 118,901,000 |
| Jun 9, 2026 | 4.85 | 4.86 | 4.65 | 4.85 | 4.85 | 1.04% | 77,970,520 |
| Jun 8, 2026 | 4.79 | 4.99 | 4.71 | 4.80 | 4.80 | -3.81% | 82,355,420 |
| Jun 5, 2026 | 4.93 | 5.05 | 4.71 | 4.99 | 4.99 | 0.40% | 118,640,300 |
| Jun 4, 2026 | 4.90 | 5.07 | 4.80 | 4.97 | 4.97 | 1.22% | 123,930,700 |
| Jun 3, 2026 | 5.00 | 5.03 | 4.85 | 4.91 | 4.91 | -2.58% | 97,150,640 |
| Jun 2, 2026 | 5.34 | 5.35 | 4.93 | 5.04 | 5.04 | -5.79% | 146,366,000 |
| Jun 1, 2026 | 5.46 | 5.58 | 5.34 | 5.35 | 5.35 | -1.47% | 105,276,000 |
| May 29, 2026 | 5.97 | 5.97 | 5.43 | 5.43 | 5.43 | -9.95% | 191,476,700 |
| May 28, 2026 | 6.01 | 6.13 | 5.63 | 6.03 | 6.03 | -1.95% | 165,954,200 |
| May 27, 2026 | 6.70 | 6.91 | 6.15 | 6.15 | 6.15 | -9.96% | 232,586,100 |
| May 26, 2026 | 7.21 | 7.57 | 6.65 | 6.83 | 6.83 | -6.69% | 233,297,800 |
| May 25, 2026 | 7.60 | 7.60 | 7.16 | 7.32 | 7.32 | -4.31% | 226,862,200 |
| May 22, 2026 | 7.52 | 7.82 | 7.50 | 7.65 | 7.65 | -1.92% | 255,025,100 |