SHA:600481 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	7.31	7.86	7.10	7.80	7.80	6.56%	375,776,500
May 20, 2026	7.35	7.71	7.26	7.32	7.32	1.53%	420,018,600
May 19, 2026	6.62	7.21	6.61	7.21	7.21	10.08%	181,324,900
May 18, 2026	6.59	6.72	6.48	6.55	6.55	-3.11%	160,870,900
May 15, 2026	6.89	7.00	6.47	6.76	6.76	-2.87%	315,389,600
May 14, 2026	6.34	6.96	6.34	6.96	6.96	9.95%	337,511,700
May 13, 2026	6.35	6.41	6.22	6.33	6.33	-0.63%	76,694,940
May 12, 2026	6.55	6.66	6.30	6.37	6.37	-1.39%	100,867,900
May 11, 2026	6.42	6.55	6.41	6.46	6.46	0.94%	76,734,450
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%	68,591,470
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%	77,831,210
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%	98,909,590
Mar 17, 2026	7.16	7.48	7.04	7.06	7.06	-0.28%	131,444,600