SHA:600581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.93	2.93	2.93	2.93	-	5.02%	8,749,808
Mar 31, 2026	2.79	2.79	2.79	2.79	2.79	4.89%	68,313,460
Mar 30, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Mar 27, 2026	2.58	2.66	2.55	2.66	2.66	2.70%	27,568,940
Mar 26, 2026	2.66	2.72	2.59	2.59	2.59	-3.36%	27,179,600
Mar 25, 2026	2.62	2.68	2.62	2.68	2.68	1.13%	35,969,780
Mar 24, 2026	2.60	2.65	2.56	2.65	2.65	3.52%	23,704,200
Mar 23, 2026	2.65	2.65	2.51	2.56	2.56	-5.19%	32,059,685
Mar 20, 2026	2.77	2.78	2.70	2.70	2.70	-2.88%	33,585,810
Mar 19, 2026	2.83	2.84	2.78	2.78	2.78	-2.46%	36,433,120
Mar 18, 2026	2.89	2.90	2.82	2.85	2.85	-2.73%	51,544,300
Mar 17, 2026	2.86	3.11	2.86	2.93	2.93	2.45%	80,281,390
Mar 16, 2026	2.96	2.97	2.84	2.86	2.86	-4.03%	56,869,980
Mar 13, 2026	2.92	3.06	2.90	2.98	2.98	1.71%	55,601,080
Mar 12, 2026	2.89	2.94	2.87	2.93	2.93	1.38%	29,701,180
Mar 11, 2026	2.88	2.89	2.85	2.89	2.89	-	20,368,320
Mar 10, 2026	2.92	2.93	2.86	2.89	2.89	-0.69%	25,319,230
Mar 9, 2026	2.89	2.93	2.87	2.91	2.91	-0.34%	24,446,130
Mar 6, 2026	2.85	2.92	2.81	2.92	2.92	1.74%	23,739,740
Mar 5, 2026	2.85	2.91	2.83	2.87	2.87	2.50%	29,101,280
Mar 4, 2026	2.80	2.88	2.78	2.80	2.80	-1.75%	36,893,800
Mar 3, 2026	2.99	3.01	2.84	2.85	2.85	-4.68%	61,985,010
Mar 2, 2026	3.04	3.11	2.95	2.99	2.99	-3.55%	59,563,248
Feb 27, 2026	3.06	3.18	3.05	3.10	3.10	-	55,446,340
Feb 26, 2026	3.09	3.18	3.06	3.10	3.10	0.32%	52,981,702
Feb 25, 2026	2.97	3.20	2.96	3.09	3.09	4.04%	78,891,600
Feb 24, 2026	2.89	2.98	2.89	2.97	2.97	2.77%	26,130,115
Feb 13, 2026	2.94	2.94	2.89	2.89	2.89	-1.70%	19,071,200
Feb 12, 2026	2.97	3.00	2.93	2.94	2.94	-1.01%	20,095,200
Feb 11, 2026	2.97	2.99	2.93	2.97	2.97	0.34%	22,303,060
Feb 10, 2026	2.97	2.97	2.93	2.96	2.96	-0.34%	18,771,460
Feb 9, 2026	2.92	2.98	2.91	2.97	2.97	2.06%	32,770,060
Feb 6, 2026	2.89	2.93	2.86	2.91	2.91	-	27,441,260
Feb 5, 2026	2.91	2.94	2.88	2.91	2.91	-0.34%	23,047,890
Feb 4, 2026	2.85	2.92	2.83	2.92	2.92	2.46%	31,134,920
Feb 3, 2026	2.81	2.86	2.80	2.85	2.85	2.15%	28,689,550
Feb 2, 2026	2.89	2.93	2.78	2.79	2.79	-4.12%	57,777,610
Jan 30, 2026	2.97	3.01	2.90	2.91	2.91	-2.68%	68,941,640
Jan 29, 2026	2.96	3.04	2.95	2.99	2.99	0.34%	77,144,020
Jan 28, 2026	2.99	3.03	2.94	2.98	2.98	-0.33%	96,409,385
Jan 27, 2026	3.11	3.17	2.92	2.99	2.99	-7.72%	184,059,858
Jan 26, 2026	3.24	3.35	3.24	3.24	3.24	-10.00%	67,092,042
Jan 23, 2026	3.52	3.62	3.47	3.60	3.60	2.27%	43,558,740
Jan 22, 2026	3.42	3.53	3.40	3.52	3.52	2.92%	51,779,970
Jan 21, 2026	3.44	3.45	3.37	3.42	3.42	-0.58%	24,566,700
Jan 20, 2026	3.39	3.45	3.36	3.44	3.44	2.08%	37,306,100
Jan 19, 2026	3.29	3.38	3.27	3.37	3.37	1.81%	22,462,880
Jan 16, 2026	3.37	3.39	3.30	3.31	3.31	-1.78%	28,531,482
Jan 15, 2026	3.42	3.44	3.35	3.37	3.37	-1.75%	29,329,400
Jan 14, 2026	3.42	3.49	3.41	3.43	3.43	-	47,636,820