Shuangliang Eco-Energy Systems Co.,Ltd (SHA:600481)
China · Delayed Price · Currency is CNY 4.030
+0.120 (3.07%)
Sep 30, 2026, 3:00 PM CST
SHA:600481 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.96 | 4.05 | 3.93 | 4.03 | 4.03 | 3.07% | 40,831,086 |
| Sep 29, 2026 | 3.90 | 3.96 | 3.89 | 3.91 | 3.91 | 0.77% | 25,797,324 |
| Sep 28, 2026 | 3.99 | 4.02 | 3.84 | 3.88 | 3.88 | -2.51% | 31,128,169 |
| Sep 24, 2026 | 4.05 | 4.09 | 3.98 | 3.98 | 3.98 | -1.73% | 31,845,800 |
| Sep 23, 2026 | 4.08 | 4.28 | 4.04 | 4.05 | 4.05 | -1.22% | 61,009,690 |
| Sep 22, 2026 | 4.18 | 4.22 | 4.06 | 4.10 | 4.10 | -1.91% | 33,694,528 |
| Sep 21, 2026 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | 0.72% | 21,406,900 |
| Sep 18, 2026 | 4.11 | 4.17 | 4.08 | 4.15 | 4.15 | 1.97% | 29,020,724 |
| Sep 17, 2026 | 4.12 | 4.14 | 4.05 | 4.07 | 4.07 | -1.45% | 21,960,433 |
| Sep 16, 2026 | 4.06 | 4.15 | 4.03 | 4.13 | 4.13 | 0.73% | 20,809,246 |
| Sep 15, 2026 | 4.21 | 4.22 | 4.09 | 4.10 | 4.10 | -3.07% | 30,639,500 |
| Sep 14, 2026 | 4.23 | 4.26 | 4.16 | 4.23 | 4.23 | 0.24% | 21,918,440 |
| Sep 11, 2026 | 4.30 | 4.30 | 4.14 | 4.22 | 4.22 | -2.31% | 35,376,900 |
| Sep 10, 2026 | 4.32 | 4.38 | 4.25 | 4.32 | 4.32 | -0.69% | 28,836,200 |
| Sep 9, 2026 | 4.43 | 4.44 | 4.31 | 4.35 | 4.35 | -0.46% | 29,760,769 |
| Sep 8, 2026 | 4.34 | 4.40 | 4.31 | 4.37 | 4.37 | 0.69% | 32,413,760 |
| Sep 7, 2026 | 4.22 | 4.34 | 4.19 | 4.34 | 4.34 | 3.09% | 39,174,030 |
| Sep 4, 2026 | 4.21 | 4.33 | 4.19 | 4.21 | 4.21 | -0.24% | 40,255,160 |
| Sep 3, 2026 | 4.28 | 4.33 | 4.18 | 4.22 | 4.22 | -1.40% | 32,795,604 |
| Sep 2, 2026 | 4.38 | 4.39 | 4.21 | 4.28 | 4.28 | -0.47% | 34,195,600 |
| Sep 1, 2026 | 4.28 | 4.35 | 4.27 | 4.30 | 4.30 | 0.23% | 25,671,210 |
| Aug 31, 2026 | 4.33 | 4.36 | 4.26 | 4.29 | 4.29 | -2.28% | 35,461,266 |
| Aug 28, 2026 | 4.34 | 4.42 | 4.31 | 4.39 | 4.39 | 1.15% | 38,487,422 |
| Aug 27, 2026 | 4.33 | 4.35 | 4.22 | 4.34 | 4.34 | -0.23% | 40,133,800 |
| Aug 26, 2026 | 4.27 | 4.40 | 4.27 | 4.35 | 4.35 | 1.87% | 38,981,550 |
| Aug 25, 2026 | 4.17 | 4.30 | 4.15 | 4.27 | 4.27 | 1.91% | 40,799,758 |
| 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 |