SHA:600581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.44	2.56	2.43	2.48	2.48	1.64%	13,091,722
Sep 22, 2026	2.47	2.47	2.43	2.44	2.44	-0.81%	5,444,100
Sep 21, 2026	2.43	2.46	2.43	2.46	2.46	1.23%	5,838,405
Sep 18, 2026	2.42	2.43	2.39	2.43	2.43	0.41%	6,485,100
Sep 17, 2026	2.35	2.44	2.35	2.42	2.42	2.11%	8,576,900
Sep 16, 2026	2.41	2.51	2.36	2.37	2.37	1.28%	13,622,700
Sep 15, 2026	2.36	2.36	2.32	2.34	2.34	-1.27%	6,218,000
Sep 14, 2026	2.41	2.43	2.35	2.37	2.37	-2.47%	8,289,500
Sep 11, 2026	2.46	2.47	2.39	2.43	2.43	-2.02%	8,353,542
Sep 10, 2026	2.47	2.48	2.45	2.48	2.48	-	4,852,300
Sep 9, 2026	2.48	2.50	2.46	2.48	2.48	-	5,304,502
Sep 8, 2026	2.44	2.49	2.43	2.48	2.48	1.64%	7,779,022
Sep 7, 2026	2.42	2.45	2.40	2.44	2.44	0.41%	5,404,200
Sep 4, 2026	2.39	2.43	2.39	2.43	2.43	1.25%	5,399,200
Sep 3, 2026	2.43	2.45	2.39	2.40	2.40	-1.23%	7,836,600
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