SHA:600581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.31	2.32	2.28	2.30	2.30	-0.86%	4,149,460
Nov 10, 2026	2.32	2.32	2.30	2.32	2.32	0.43%	2,616,500
Nov 9, 2026	2.29	2.32	2.28	2.31	2.31	0.87%	3,854,106
Nov 6, 2026	2.24	2.29	2.23	2.29	2.29	0.44%	6,509,518
Nov 5, 2026	2.26	2.29	2.26	2.28	2.28	-	6,043,100
Nov 4, 2026	2.25	2.29	2.24	2.28	2.28	0.88%	5,749,800
Nov 3, 2026	2.21	2.27	2.19	2.26	2.26	1.80%	7,858,200
Nov 2, 2026	2.23	2.23	2.17	2.22	2.22	-0.45%	8,033,000
Oct 30, 2026	2.22	2.27	2.20	2.23	2.23	-1.33%	7,292,100
Oct 29, 2026	2.35	2.35	2.23	2.26	2.26	-3.42%	11,524,300
Oct 28, 2026	2.36	2.36	2.33	2.34	2.34	-0.85%	6,440,100
Oct 27, 2026	2.39	2.46	2.34	2.36	2.36	-	10,618,900
Oct 26, 2026	2.35	2.37	2.32	2.36	2.36	-	5,040,300
Oct 23, 2026	2.38	2.39	2.27	2.36	2.36	-5.22%	21,039,220
Oct 22, 2026	2.52	2.56	2.49	2.49	2.49	-1.19%	10,180,400
Oct 21, 2026	2.49	2.52	2.46	2.52	2.52	1.61%	7,323,764
Oct 20, 2026	2.46	2.51	2.45	2.48	2.48	0.81%	7,451,020
Oct 19, 2026	2.40	2.46	2.37	2.46	2.46	3.80%	9,857,200
Oct 16, 2026	2.36	2.40	2.36	2.37	2.37	0.85%	5,845,642
Oct 15, 2026	2.37	2.39	2.34	2.35	2.35	-2.08%	6,490,800
Oct 14, 2026	2.39	2.42	2.38	2.40	2.40	-0.41%	4,353,200
Oct 13, 2026	2.40	2.42	2.36	2.41	2.41	-	6,299,300
Oct 12, 2026	2.47	2.47	2.41	2.41	2.41	-2.82%	9,112,800
Oct 9, 2026	2.46	2.48	2.41	2.48	2.48	1.22%	7,180,700
Oct 8, 2026	2.49	2.51	2.44	2.45	2.45	-0.81%	6,588,900
Sep 30, 2026	2.45	2.48	2.41	2.47	2.47	0.82%	5,540,409
Sep 29, 2026	2.40	2.45	2.40	2.45	2.45	1.66%	4,981,018
Sep 28, 2026	2.49	2.49	2.39	2.41	2.41	-3.21%	9,062,800
Sep 24, 2026	2.46	2.50	2.45	2.49	2.49	0.40%	8,324,000
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