Shuangliang Eco-Energy Systems Co.,Ltd (SHA:600481)
China · Delayed Price · Currency is CNY 4.170
-0.020 (-0.48%)
Aug 25, 2026, 9:30 AM CST
SHA:600481 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.20 | 4.32 | 4.13 | 4.19 | 4.19 | -0.48% | 41,018,504 |
| Aug 21, 2026 | 4.15 | 4.34 | 4.12 | 4.21 | 4.21 | 1.20% | 41,965,288 |
| Aug 20, 2026 | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | - | 32,012,800 |
| Aug 19, 2026 | 4.36 | 4.39 | 4.14 | 4.16 | 4.16 | -5.67% | 49,656,610 |
| Aug 18, 2026 | 4.41 | 4.44 | 4.36 | 4.41 | 4.41 | - | 35,935,100 |
| Aug 17, 2026 | 4.33 | 4.42 | 4.32 | 4.41 | 4.41 | 1.85% | 40,233,634 |
| Aug 14, 2026 | 4.35 | 4.39 | 4.25 | 4.33 | 4.33 | -0.46% | 42,339,000 |
| Aug 13, 2026 | 4.49 | 4.52 | 4.35 | 4.35 | 4.35 | -2.90% | 51,767,970 |
| Aug 12, 2026 | 4.53 | 4.58 | 4.38 | 4.48 | 4.48 | 2.05% | 72,178,378 |
| Aug 11, 2026 | 4.40 | 4.43 | 4.32 | 4.39 | 4.39 | 0.23% | 36,132,497 |
| Aug 10, 2026 | 4.35 | 4.40 | 4.26 | 4.38 | 4.38 | 0.92% | 35,960,248 |
| Aug 7, 2026 | 4.33 | 4.46 | 4.25 | 4.34 | 4.34 | 0.46% | 49,557,290 |
| Aug 6, 2026 | 4.33 | 4.39 | 4.25 | 4.32 | 4.32 | -0.69% | 46,613,040 |
| Aug 5, 2026 | 4.34 | 4.39 | 4.30 | 4.35 | 4.35 | 0.46% | 52,315,833 |
| Aug 4, 2026 | 4.24 | 4.35 | 4.24 | 4.33 | 4.33 | 0.93% | 53,969,110 |
| Aug 3, 2026 | 4.09 | 4.30 | 4.09 | 4.29 | 4.29 | 5.67% | 70,970,536 |
| 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 |