SHA:600581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.70	2.71	2.66	2.66	-	-	5,117,900
Jun 1, 2026	2.52	2.66	2.50	2.66	2.66	5.14%	17,920,800
May 29, 2026	2.50	2.57	2.49	2.53	2.53	1.20%	13,531,000
May 28, 2026	2.49	2.52	2.46	2.50	2.50	-	10,062,500
May 27, 2026	2.62	2.62	2.48	2.50	2.50	-4.21%	25,174,680
May 26, 2026	2.65	2.66	2.59	2.61	2.61	-2.25%	11,157,700
May 25, 2026	2.65	2.68	2.64	2.67	2.67	0.75%	9,377,260
May 22, 2026	2.63	2.65	2.60	2.65	2.65	0.38%	10,152,880
May 21, 2026	2.66	2.69	2.63	2.64	2.64	-0.38%	17,996,660
May 20, 2026	2.66	2.67	2.62	2.65	2.65	-1.12%	14,414,880
May 19, 2026	2.63	2.70	2.62	2.68	2.68	2.68%	16,293,650
May 18, 2026	2.58	2.61	2.55	2.61	2.61	-0.38%	14,409,470
May 15, 2026	2.65	2.66	2.60	2.62	2.62	-1.50%	24,043,500
May 14, 2026	2.66	2.73	2.65	2.66	2.66	-	21,196,700
May 13, 2026	2.66	2.68	2.65	2.66	2.66	-0.37%	14,807,530
May 12, 2026	2.70	2.71	2.64	2.67	2.67	-1.11%	24,139,630
May 11, 2026	2.71	2.73	2.69	2.70	2.70	-0.37%	20,339,660
May 8, 2026	2.69	2.74	2.68	2.71	2.71	0.37%	18,146,200
May 7, 2026	2.74	2.75	2.69	2.70	2.70	-1.82%	28,784,400
May 6, 2026	2.86	2.88	2.73	2.75	2.75	-2.48%	46,819,990
Apr 30, 2026	2.78	2.84	2.78	2.82	2.82	1.08%	22,226,560
Apr 29, 2026	2.81	2.82	2.77	2.79	2.79	-1.06%	23,791,320
Apr 28, 2026	2.89	2.89	2.80	2.82	2.82	-2.08%	28,871,670
Apr 27, 2026	2.84	2.93	2.82	2.88	2.88	1.05%	23,172,610
Apr 24, 2026	2.81	2.89	2.79	2.85	2.85	1.06%	28,640,420
Apr 23, 2026	2.88	2.89	2.80	2.82	2.82	-2.08%	28,505,560
Apr 22, 2026	2.94	2.94	2.87	2.88	2.88	-2.37%	28,857,580
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	-	41,900,830
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%	32,059,680
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