SHA:600581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.48	2.48	2.41	2.43	2.43	-2.02%	8,971,200
Sep 1, 2026	2.47	2.54	2.44	2.48	2.48	0.40%	10,102,000
Aug 31, 2026	2.40	2.55	2.39	2.47	2.47	3.35%	13,412,300
Aug 28, 2026	2.35	2.41	2.33	2.39	2.39	1.70%	8,807,240
Aug 27, 2026	2.36	2.38	2.32	2.35	2.35	-	5,627,874
Aug 26, 2026	2.32	2.35	2.32	2.35	2.35	1.29%	6,143,700
Aug 25, 2026	2.29	2.32	2.28	2.32	2.32	1.31%	5,780,400
Aug 24, 2026	2.26	2.31	2.25	2.29	2.29	1.33%	5,640,600
Aug 21, 2026	2.25	2.26	2.23	2.26	2.26	-	5,720,000
Aug 20, 2026	2.25	2.27	2.24	2.26	2.26	0.44%	4,390,400
Aug 19, 2026	2.28	2.29	2.24	2.25	2.25	-1.32%	5,887,900
Aug 18, 2026	2.30	2.30	2.27	2.28	2.28	-0.87%	6,286,200
Aug 17, 2026	2.29	2.31	2.28	2.30	2.30	0.44%	4,680,000
Aug 14, 2026	2.30	2.30	2.27	2.29	2.29	-0.43%	5,194,500
Aug 13, 2026	2.33	2.34	2.30	2.30	2.30	-1.71%	5,943,400
Aug 12, 2026	2.31	2.34	2.30	2.34	2.34	1.30%	7,157,502
Aug 11, 2026	2.38	2.38	2.31	2.31	2.31	-2.12%	6,990,300
Aug 10, 2026	2.35	2.38	2.32	2.36	2.36	0.85%	8,854,244
Aug 7, 2026	2.31	2.34	2.28	2.34	2.34	1.30%	8,675,289
Aug 6, 2026	2.30	2.32	2.28	2.31	2.31	-	6,863,000
Aug 5, 2026	2.31	2.32	2.29	2.31	2.31	-0.43%	6,139,500
Aug 4, 2026	2.36	2.36	2.31	2.32	2.32	-1.69%	7,069,300
Aug 3, 2026	2.31	2.36	2.31	2.36	2.36	1.29%	9,068,744
Jul 31, 2026	2.33	2.33	2.29	2.33	2.33	0.43%	6,799,724
Jul 30, 2026	2.29	2.33	2.28	2.32	2.32	1.31%	7,918,500
Jul 29, 2026	2.25	2.33	2.24	2.29	2.29	2.23%	9,088,600
Jul 28, 2026	2.21	2.26	2.20	2.24	2.24	0.90%	6,636,500
Jul 27, 2026	2.18	2.22	2.17	2.22	2.22	0.91%	5,186,200
Jul 24, 2026	2.22	2.22	2.18	2.20	2.20	-1.35%	4,744,900
Jul 23, 2026	2.19	2.23	2.18	2.23	2.23	1.83%	5,953,990
Jul 22, 2026	2.18	2.20	2.16	2.19	2.19	-	6,471,300
Jul 21, 2026	2.17	2.20	2.15	2.19	2.19	0.92%	8,356,200
Jul 20, 2026	2.26	2.29	2.14	2.17	2.17	-4.82%	16,583,970
Jul 17, 2026	2.29	2.35	2.24	2.28	2.28	-1.72%	10,066,200
Jul 16, 2026	2.31	2.34	2.28	2.32	2.32	-0.43%	7,184,700
Jul 15, 2026	2.27	2.35	2.26	2.33	2.33	0.87%	9,464,908
Jul 14, 2026	2.26	2.32	2.24	2.31	2.31	1.32%	6,754,025
Jul 13, 2026	2.26	2.31	2.20	2.28	2.28	0.44%	12,124,300
Jul 10, 2026	2.25	2.30	2.22	2.27	2.27	0.89%	8,587,800
Jul 9, 2026	2.24	2.28	2.22	2.25	2.25	0.45%	9,097,916
Jul 8, 2026	2.20	2.29	2.18	2.24	2.24	2.28%	11,500,000
Jul 7, 2026	2.27	2.30	2.15	2.19	2.19	-4.78%	12,773,838
Jul 6, 2026	2.36	2.44	2.28	2.30	2.30	-2.54%	14,634,303
Jul 3, 2026	2.38	2.39	2.31	2.36	2.36	3.06%	18,109,400
Jul 2, 2026	2.21	2.29	2.21	2.29	2.29	5.05%	16,061,644
Jul 1, 2026	2.09	2.18	2.09	2.18	2.18	4.81%	14,628,856
Jun 30, 2026	2.14	2.16	2.07	2.08	2.08	0.48%	16,419,960
Jun 29, 2026	2.08	2.10	2.01	2.07	2.07	-1.43%	18,264,934
Jun 26, 2026	2.04	2.25	2.04	2.10	2.10	-2.33%	28,787,306
Jun 25, 2026	2.18	2.22	2.15	2.15	2.15	-4.87%	13,920,684