Shuangliang Eco-Energy Systems Co.,Ltd (SHA:600481)
China
· Delayed Price · Currency is CNY 6.14
+0.10 (1.66%)
Apr 29, 2026, 3:00 PM CST
SHA:600481 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.00 | 6.08 | 5.91 | 6.08 | - | 0.66% | 26,546,376 |
| Apr 28, 2026 | 6.23 | 6.31 | 5.99 | 6.04 | 6.04 | -3.82% | 68,231,330 |
| Apr 27, 2026 | 6.30 | 6.35 | 6.16 | 6.28 | 6.28 | -0.79% | 42,261,900 |
| Apr 24, 2026 | 6.36 | 6.43 | 6.24 | 6.33 | 6.33 | -1.09% | 46,114,000 |
| Apr 23, 2026 | 6.68 | 6.74 | 6.36 | 6.40 | 6.40 | -3.03% | 75,797,370 |
| Apr 22, 2026 | 6.55 | 6.63 | 6.46 | 6.60 | 6.60 | 0.61% | 48,959,210 |
| Apr 21, 2026 | 6.60 | 6.64 | 6.47 | 6.56 | 6.56 | -0.30% | 47,464,660 |
| Apr 20, 2026 | 6.48 | 6.63 | 6.45 | 6.58 | 6.58 | 1.39% | 64,548,330 |
| Apr 17, 2026 | 6.44 | 6.57 | 6.33 | 6.49 | 6.49 | 0.78% | 54,339,720 |
| Apr 16, 2026 | 6.30 | 6.53 | 6.24 | 6.44 | 6.44 | 2.55% | 65,772,090 |
| Apr 15, 2026 | 6.40 | 6.46 | 6.25 | 6.28 | 6.28 | -1.88% | 54,277,820 |
| Apr 14, 2026 | 6.52 | 6.55 | 6.28 | 6.40 | 6.40 | -1.84% | 77,805,440 |
| Apr 13, 2026 | 6.42 | 6.60 | 6.37 | 6.52 | 6.52 | 2.35% | 68,591,477 |
| Apr 10, 2026 | 6.46 | 6.50 | 6.37 | 6.37 | 6.37 | -1.24% | 55,666,180 |
| Apr 9, 2026 | 6.49 | 6.51 | 6.36 | 6.45 | 6.45 | -1.53% | 43,925,530 |
| Apr 8, 2026 | 6.36 | 6.56 | 6.35 | 6.55 | 6.55 | 4.80% | 61,788,710 |
| Apr 7, 2026 | 6.18 | 6.33 | 6.17 | 6.25 | 6.25 | 1.46% | 45,087,760 |
| Apr 3, 2026 | 6.38 | 6.42 | 6.15 | 6.16 | 6.16 | -3.45% | 44,470,630 |
| Apr 2, 2026 | 6.55 | 6.60 | 6.33 | 6.38 | 6.38 | -3.63% | 61,703,450 |
| Apr 1, 2026 | 6.68 | 6.75 | 6.46 | 6.62 | 6.62 | 0.91% | 87,609,740 |
| Mar 31, 2026 | 6.84 | 6.95 | 6.54 | 6.56 | 6.56 | -4.09% | 83,037,170 |
| Mar 30, 2026 | 6.87 | 6.96 | 6.62 | 6.84 | 6.84 | -1.72% | 88,163,290 |
| Mar 27, 2026 | 6.85 | 7.07 | 6.79 | 6.96 | 6.96 | 0.14% | 77,831,212 |
| Mar 26, 2026 | 7.25 | 7.27 | 6.92 | 6.95 | 6.95 | -5.05% | 103,863,100 |
| Mar 25, 2026 | 7.11 | 7.47 | 7.11 | 7.32 | 7.32 | 0.27% | 138,631,800 |
| Mar 24, 2026 | 7.31 | 7.58 | 7.00 | 7.30 | 7.30 | 1.53% | 185,069,600 |
| Mar 23, 2026 | 6.90 | 7.40 | 6.87 | 7.19 | 7.19 | 4.66% | 214,214,700 |
| Mar 20, 2026 | 6.95 | 7.30 | 6.74 | 6.87 | 6.87 | 0.15% | 128,690,300 |
| Mar 19, 2026 | 7.00 | 7.05 | 6.83 | 6.86 | 6.86 | -3.38% | 75,317,650 |
| Mar 18, 2026 | 7.19 | 7.29 | 7.01 | 7.10 | 7.10 | 0.57% | 98,909,596 |
| Mar 17, 2026 | 7.16 | 7.48 | 7.04 | 7.06 | 7.06 | -0.28% | 131,444,632 |
| Mar 16, 2026 | 7.35 | 7.41 | 7.01 | 7.08 | 7.08 | -4.97% | 132,186,000 |
| Mar 13, 2026 | 7.49 | 7.70 | 7.39 | 7.45 | 7.45 | -1.06% | 84,300,440 |
| Mar 12, 2026 | 7.71 | 7.73 | 7.42 | 7.53 | 7.53 | -3.09% | 99,504,060 |
| Mar 11, 2026 | 7.90 | 8.01 | 7.75 | 7.77 | 7.77 | -2.51% | 117,109,600 |
| Mar 10, 2026 | 7.76 | 8.05 | 7.65 | 7.97 | 7.97 | 3.78% | 164,033,700 |
| 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 |