SHA:600581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.94	2.94	2.88	2.90	-	-1.69%	18,095,089
Apr 21, 2026	2.93	2.99	2.88	2.95	2.95	1.72%	32,191,690
Apr 20, 2026	3.00	3.02	2.88	2.90	2.90	-4.29%	49,170,490
Apr 17, 2026	3.02	3.07	2.95	3.03	3.03	2.36%	50,963,720
Apr 16, 2026	2.90	3.04	2.89	2.96	2.96	1.02%	63,800,040
Apr 15, 2026	2.82	2.93	2.77	2.93	2.93	5.02%	49,611,980
Apr 14, 2026	2.86	2.93	2.78	2.79	2.79	-1.76%	45,749,200
Apr 13, 2026	2.84	2.87	2.76	2.84	2.84	-	41,900,836
Apr 10, 2026	2.73	2.90	2.72	2.84	2.84	2.53%	65,573,110
Apr 9, 2026	2.62	2.80	2.60	2.77	2.77	3.75%	85,561,470
Apr 8, 2026	2.67	2.67	2.64	2.67	2.67	5.12%	42,857,490
Apr 7, 2026	2.60	2.63	2.52	2.54	2.54	-3.79%	57,837,720
Apr 3, 2026	2.64	2.77	2.64	2.64	2.64	-5.04%	86,371,310
Apr 2, 2026	2.89	2.89	2.78	2.78	2.78	-5.12%	68,820,480
Apr 1, 2026	2.93	2.93	2.93	2.93	2.93	5.02%	11,575,060
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