Shuangliang Eco-Energy Systems Co.,Ltd (SHA:600481)
China
· Delayed Price · Currency is CNY 7.82
+0.14 (1.82%)
Mar 10, 2026, 1:15 PM CST
SHA:600481 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.50 | 7.71 | 7.39 | 7.68 | 7.68 | 0.26% | 111,203,708 |
| Mar 6, 2026 | 7.57 | 7.80 | 7.48 | 7.66 | 7.66 | 0.39% | 90,488,280 |
| Mar 5, 2026 | 7.70 | 7.75 | 7.54 | 7.63 | 7.63 | 0.66% | 108,295,900 |
| Mar 4, 2026 | 7.37 | 7.85 | 7.36 | 7.58 | 7.58 | -0.26% | 169,898,005 |
| Mar 3, 2026 | 8.16 | 8.26 | 7.59 | 7.60 | 7.60 | -9.85% | 288,068,354 |
| Mar 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -10.03% | 22,643,600 |
| Feb 27, 2026 | 8.70 | 9.57 | 8.60 | 9.37 | 9.37 | 7.70% | 326,815,000 |
| Feb 26, 2026 | 8.98 | 9.01 | 8.63 | 8.70 | 8.70 | -3.01% | 133,480,200 |
| Feb 25, 2026 | 9.37 | 9.45 | 8.94 | 8.97 | 8.97 | -4.88% | 192,134,600 |
| Feb 24, 2026 | 9.31 | 9.56 | 8.91 | 9.43 | 9.43 | -2.18% | 211,727,300 |
| Feb 13, 2026 | 10.41 | 10.57 | 9.64 | 9.64 | 9.64 | -9.99% | 186,878,400 |
| Feb 12, 2026 | 9.67 | 10.71 | 9.41 | 10.71 | 10.71 | 9.96% | 177,180,600 |
| Feb 11, 2026 | 10.35 | 10.43 | 9.74 | 9.74 | 9.74 | -6.17% | 209,221,800 |
| Feb 10, 2026 | 10.91 | 11.25 | 10.08 | 10.38 | 10.38 | -7.32% | 244,568,470 |
| Feb 9, 2026 | 10.84 | 11.56 | 10.84 | 11.20 | 11.20 | 6.57% | 287,851,900 |
| Feb 6, 2026 | 9.23 | 10.76 | 9.23 | 10.51 | 10.51 | 5.10% | 304,583,900 |
| Feb 5, 2026 | 10.78 | 10.80 | 10.00 | 10.00 | 10.00 | -9.99% | 194,165,000 |
| Feb 4, 2026 | 11.11 | 11.11 | 10.82 | 11.11 | 11.11 | 10.00% | 118,713,200 |
| Feb 3, 2026 | 9.50 | 10.10 | 9.41 | 10.10 | 10.10 | 10.02% | 51,207,500 |
| Feb 2, 2026 | 9.15 | 9.60 | 9.05 | 9.18 | 9.18 | 3.26% | 150,974,300 |
| Jan 30, 2026 | 8.77 | 9.18 | 8.37 | 8.89 | 8.89 | -4.00% | 145,646,000 |
| Jan 29, 2026 | 9.07 | 9.72 | 8.88 | 9.26 | 9.26 | 4.16% | 248,780,100 |
| Jan 28, 2026 | 8.16 | 8.97 | 8.15 | 8.89 | 8.89 | 9.08% | 280,152,600 |
| Jan 27, 2026 | 7.80 | 8.27 | 7.78 | 8.15 | 8.15 | -0.37% | 214,372,700 |
| Jan 26, 2026 | 8.64 | 8.64 | 8.08 | 8.18 | 8.18 | 4.20% | 352,644,300 |
| Jan 23, 2026 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | 9.94% | 56,962,500 |
| Jan 22, 2026 | 6.89 | 7.20 | 6.80 | 7.14 | 7.14 | 4.08% | 87,170,010 |
| Jan 21, 2026 | 7.00 | 7.06 | 6.82 | 6.86 | 6.86 | -2.97% | 80,390,420 |
| Jan 20, 2026 | 7.54 | 7.66 | 7.00 | 7.07 | 7.07 | -6.73% | 140,453,400 |
| Jan 19, 2026 | 7.27 | 7.81 | 7.20 | 7.58 | 7.58 | 6.76% | 207,747,800 |
| Jan 16, 2026 | 7.30 | 7.34 | 7.06 | 7.10 | 7.10 | -1.53% | 76,757,583 |
| Jan 15, 2026 | 7.11 | 7.36 | 7.01 | 7.21 | 7.21 | 1.41% | 89,510,850 |
| Jan 14, 2026 | 7.01 | 7.52 | 7.00 | 7.11 | 7.11 | 0.57% | 117,212,500 |
| Jan 13, 2026 | 7.26 | 7.40 | 7.04 | 7.07 | 7.07 | -4.07% | 117,065,300 |
| Jan 12, 2026 | 7.20 | 7.54 | 7.20 | 7.37 | 7.37 | 4.84% | 158,401,700 |
| Jan 9, 2026 | 6.82 | 7.32 | 6.71 | 7.03 | 7.03 | 1.01% | 191,914,100 |
| Jan 8, 2026 | 6.39 | 7.10 | 6.33 | 6.96 | 6.96 | 7.91% | 198,228,600 |
| Jan 7, 2026 | 6.50 | 6.54 | 6.42 | 6.45 | 6.45 | -1.68% | 64,367,400 |
| Jan 6, 2026 | 6.40 | 6.60 | 6.38 | 6.56 | 6.56 | 2.34% | 89,284,130 |
| Jan 5, 2026 | 6.51 | 6.58 | 6.40 | 6.41 | 6.41 | -1.99% | 95,032,580 |
| Dec 31, 2025 | 6.30 | 6.61 | 6.30 | 6.54 | 6.54 | 1.55% | 126,252,100 |
| Dec 30, 2025 | 6.39 | 6.69 | 6.12 | 6.44 | 6.44 | 0.47% | 199,346,900 |
| Dec 29, 2025 | 5.79 | 6.41 | 5.77 | 6.41 | 6.41 | 9.95% | 170,451,000 |
| Dec 26, 2025 | 5.94 | 6.00 | 5.81 | 5.83 | 5.83 | 0.87% | 52,668,851 |
| Dec 25, 2025 | 5.80 | 5.83 | 5.73 | 5.78 | 5.78 | -0.52% | 35,369,465 |
| Dec 24, 2025 | 5.58 | 5.82 | 5.53 | 5.81 | 5.81 | 4.12% | 60,447,911 |
| Dec 23, 2025 | 5.53 | 5.62 | 5.48 | 5.58 | 5.58 | 0.54% | 29,992,500 |
| Dec 22, 2025 | 5.53 | 5.59 | 5.51 | 5.55 | 5.55 | 0.18% | 18,520,270 |
| Dec 19, 2025 | 5.50 | 5.58 | 5.49 | 5.54 | 5.54 | 1.09% | 20,966,940 |
| Dec 18, 2025 | 5.42 | 5.55 | 5.41 | 5.48 | 5.48 | - | 24,563,760 |
| Dec 17, 2025 | 5.41 | 5.49 | 5.36 | 5.48 | 5.48 | 1.11% | 24,248,804 |
| Dec 16, 2025 | 5.59 | 5.59 | 5.41 | 5.42 | 5.42 | -3.56% | 31,217,190 |
| Dec 15, 2025 | 5.60 | 5.77 | 5.58 | 5.62 | 5.62 | 0.36% | 38,073,790 |
| Dec 12, 2025 | 5.60 | 5.65 | 5.52 | 5.60 | 5.60 | 0.72% | 37,839,000 |
| Dec 11, 2025 | 5.68 | 5.72 | 5.55 | 5.56 | 5.56 | -2.63% | 27,144,130 |
| Dec 10, 2025 | 5.77 | 5.77 | 5.56 | 5.71 | 5.71 | -0.87% | 47,493,310 |
| Dec 9, 2025 | 5.60 | 5.88 | 5.51 | 5.76 | 5.76 | 2.49% | 46,535,440 |
| Dec 8, 2025 | 5.55 | 5.67 | 5.55 | 5.62 | 5.62 | 1.26% | 25,821,970 |
| Dec 5, 2025 | 5.47 | 5.58 | 5.45 | 5.55 | 5.55 | 1.46% | 30,262,270 |
| Dec 4, 2025 | 5.62 | 5.62 | 5.40 | 5.47 | 5.47 | -2.50% | 39,869,500 |
| Dec 3, 2025 | 5.77 | 5.82 | 5.58 | 5.61 | 5.61 | -3.28% | 39,750,910 |
| Dec 2, 2025 | 5.88 | 5.90 | 5.77 | 5.80 | 5.80 | -2.19% | 31,031,170 |
| Dec 1, 2025 | 5.90 | 5.98 | 5.83 | 5.93 | 5.93 | 0.85% | 33,882,243 |
| Nov 28, 2025 | 5.87 | 5.89 | 5.80 | 5.88 | 5.88 | -0.17% | 27,015,520 |
| Nov 27, 2025 | 5.80 | 5.98 | 5.76 | 5.89 | 5.89 | 1.55% | 42,008,520 |
| Nov 26, 2025 | 5.86 | 5.90 | 5.79 | 5.80 | 5.80 | -0.51% | 31,685,340 |
| Nov 25, 2025 | 5.84 | 5.88 | 5.78 | 5.83 | 5.83 | 0.69% | 35,964,540 |
| Nov 24, 2025 | 5.86 | 5.90 | 5.69 | 5.79 | 5.79 | -0.34% | 41,058,020 |
| Nov 21, 2025 | 6.05 | 6.07 | 5.81 | 5.81 | 5.81 | -5.53% | 52,731,463 |
| Nov 20, 2025 | 6.31 | 6.33 | 6.13 | 6.15 | 6.15 | -2.07% | 38,364,460 |
| Nov 19, 2025 | 6.36 | 6.45 | 6.18 | 6.28 | 6.28 | -1.57% | 47,693,170 |
| Nov 18, 2025 | 6.58 | 6.69 | 6.32 | 6.38 | 6.38 | -3.77% | 63,692,260 |
| Nov 17, 2025 | 6.72 | 6.82 | 6.43 | 6.63 | 6.63 | -2.79% | 81,236,590 |
| Nov 14, 2025 | 6.70 | 7.18 | 6.69 | 6.82 | 6.82 | -0.44% | 82,565,150 |
| Nov 13, 2025 | 6.71 | 6.95 | 6.68 | 6.85 | 6.85 | 2.24% | 88,495,420 |
| Nov 12, 2025 | 7.21 | 7.24 | 6.53 | 6.70 | 6.70 | -7.59% | 154,800,700 |
| Nov 11, 2025 | 7.29 | 7.45 | 7.22 | 7.25 | 7.25 | -0.96% | 84,939,430 |
| Nov 10, 2025 | 7.40 | 7.55 | 7.25 | 7.32 | 7.32 | 0.41% | 123,247,800 |
| Nov 7, 2025 | 7.05 | 7.48 | 7.00 | 7.29 | 7.29 | 3.40% | 144,870,300 |
| Nov 6, 2025 | 7.10 | 7.30 | 6.96 | 7.05 | 7.05 | -1.54% | 83,878,000 |
| Nov 5, 2025 | 6.90 | 7.29 | 6.90 | 7.16 | 7.16 | 0.99% | 82,645,790 |
| Nov 4, 2025 | 7.33 | 7.34 | 7.02 | 7.09 | 7.09 | -3.14% | 81,716,780 |
| Nov 3, 2025 | 6.95 | 7.45 | 6.86 | 7.32 | 7.32 | 5.93% | 147,401,900 |
| Oct 31, 2025 | 6.83 | 7.14 | 6.83 | 6.91 | 6.91 | 0.29% | 63,568,510 |
| Oct 30, 2025 | 6.81 | 7.04 | 6.78 | 6.89 | 6.89 | -1.57% | 92,177,510 |
| Oct 29, 2025 | 6.40 | 7.05 | 6.35 | 7.00 | 7.00 | 8.19% | 164,078,100 |
| Oct 28, 2025 | 6.45 | 6.53 | 6.35 | 6.47 | 6.47 | 0.78% | 56,013,600 |
| Oct 27, 2025 | 6.34 | 6.50 | 6.29 | 6.42 | 6.42 | 2.56% | 69,748,170 |
| Oct 24, 2025 | 6.55 | 6.64 | 6.23 | 6.26 | 6.26 | -3.69% | 85,830,020 |
| Oct 23, 2025 | 6.40 | 6.55 | 6.22 | 6.50 | 6.50 | 0.62% | 68,849,810 |
| Oct 22, 2025 | 6.55 | 6.62 | 6.44 | 6.46 | 6.46 | -2.27% | 48,579,610 |
| Oct 21, 2025 | 6.48 | 6.68 | 6.33 | 6.61 | 6.61 | 2.32% | 97,047,380 |
| Oct 20, 2025 | 6.69 | 6.69 | 6.38 | 6.46 | 6.46 | -1.67% | 77,053,610 |
| Oct 17, 2025 | 6.87 | 6.93 | 6.54 | 6.57 | 6.57 | -4.37% | 90,992,040 |
| Oct 16, 2025 | 7.05 | 7.05 | 6.81 | 6.87 | 6.87 | -1.43% | 177,343,000 |
| Oct 15, 2025 | 6.38 | 6.97 | 6.33 | 6.97 | 6.97 | 9.94% | 149,001,200 |
| Oct 14, 2025 | 6.04 | 6.51 | 6.04 | 6.34 | 6.34 | 5.32% | 165,472,900 |
| Oct 13, 2025 | 5.90 | 6.03 | 5.84 | 6.02 | 6.02 | -1.47% | 46,157,830 |
| Oct 10, 2025 | 6.20 | 6.28 | 6.09 | 6.11 | 6.11 | -1.13% | 44,183,340 |
| Oct 9, 2025 | 6.03 | 6.23 | 5.98 | 6.18 | 6.18 | 2.15% | 68,083,470 |