UK markets close in 7 hours 13 minutes

Shuangliang Eco-Energy Systems Co.,Ltd (600481.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.35-0.24 (-3.64%)
At close: 03:00PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.596.616.276.356.3545,895,544
29 Apr 20246.466.686.456.596.5953,528,933
26 Apr 20246.496.526.346.466.4674,655,869
25 Apr 20247.067.146.967.047.0414,124,998
24 Apr 20246.957.106.847.067.0620,444,300
23 Apr 20247.227.316.906.966.9625,338,561
22 Apr 20247.177.377.137.217.2113,306,902
19 Apr 20247.307.357.167.187.1815,934,779
18 Apr 20247.367.427.217.347.3414,344,560
17 Apr 20247.077.397.077.397.3924,239,300
16 Apr 20247.277.337.007.027.0222,391,677
15 Apr 20247.297.477.217.327.3219,586,910
12 Apr 20247.477.517.287.297.2912,859,195
11 Apr 20247.317.547.297.477.4714,813,797
10 Apr 20247.567.587.357.397.3915,017,508
09 Apr 20247.377.577.367.557.5515,851,250
08 Apr 20247.617.637.377.387.3817,276,583
03 Apr 20247.747.757.607.647.6413,701,565
02 Apr 20247.717.797.627.757.7518,422,676
01 Apr 20247.507.727.507.727.7222,361,469
29 Mar 20247.507.577.417.507.5010,950,645
28 Mar 20247.517.637.487.547.5419,365,925
27 Mar 20247.817.827.517.517.5118,321,741
26 Mar 20247.707.857.597.797.7920,897,200
25 Mar 20247.837.947.717.727.7220,414,677
22 Mar 20248.078.077.837.867.8627,313,490
21 Mar 20248.218.248.058.088.0831,768,074
20 Mar 20248.208.338.178.248.2421,528,817
19 Mar 20248.318.348.218.218.2119,896,012
18 Mar 20248.268.358.218.318.3125,183,433
15 Mar 20248.218.298.118.278.2726,803,976
14 Mar 20248.348.448.248.298.2922,543,392
13 Mar 20248.418.478.338.398.3922,972,209
12 Mar 20248.488.578.418.448.4431,410,717
11 Mar 20248.488.578.368.528.5241,377,182
08 Mar 20248.118.478.118.398.3946,180,286
07 Mar 20248.378.388.108.108.1029,012,202
06 Mar 20248.108.548.068.358.3541,064,669
05 Mar 20248.318.338.108.168.1645,778,806
04 Mar 20248.558.728.308.428.4272,507,674
01 Mar 20248.328.478.218.468.4665,048,953
29 Feb 20247.668.317.628.168.1674,070,186
28 Feb 20247.858.187.727.727.7249,363,071
27 Feb 20247.647.807.557.807.8023,775,211
26 Feb 20247.647.757.577.677.6726,512,315
23 Feb 20247.587.727.527.647.6425,625,385
22 Feb 20247.467.717.457.557.5520,521,200
21 Feb 20247.317.737.267.497.4928,652,632
20 Feb 20247.457.487.287.397.3922,207,791
19 Feb 20247.807.837.467.527.5235,797,479
08 Feb 20247.347.987.347.727.7246,977,354
07 Feb 20246.767.306.747.307.3046,323,074
06 Feb 20246.156.756.076.736.7330,318,480
05 Feb 20246.486.485.896.256.2535,407,968
02 Feb 20246.896.946.356.546.5428,293,045
01 Feb 20246.867.086.856.886.8821,747,313
31 Jan 20247.057.256.846.866.8620,597,372
30 Jan 20247.187.377.107.107.1016,965,493
29 Jan 20247.567.647.217.257.2529,375,776
26 Jan 20247.737.837.617.657.6527,023,232
25 Jan 20247.617.837.477.817.8125,822,455
24 Jan 20247.677.697.307.587.5823,983,506
23 Jan 20247.477.827.327.617.6127,542,819
22 Jan 20247.747.837.417.477.4726,400,875
19 Jan 20248.088.117.767.787.7829,029,697
18 Jan 20247.798.107.798.108.1029,065,955
17 Jan 20248.218.227.907.907.9021,195,343
16 Jan 20248.118.288.008.218.2121,145,946
15 Jan 20248.208.288.078.108.1016,267,667
12 Jan 20248.188.378.148.248.2422,800,532
11 Jan 20247.978.227.968.188.1820,814,253
10 Jan 20247.928.187.878.018.0119,385,917
09 Jan 20247.858.187.767.997.9920,777,564
08 Jan 20247.978.087.837.847.8415,494,877
05 Jan 20248.128.277.968.028.0214,959,967
04 Jan 20248.268.288.098.168.1614,463,926
03 Jan 20248.298.378.188.278.2716,753,800
02 Jan 20248.358.368.248.308.3020,508,247
29 Dec 20238.518.578.408.468.4625,163,447
28 Dec 20237.958.637.908.538.5347,303,124
27 Dec 20237.967.997.847.937.9310,020,800
26 Dec 20237.988.057.927.967.9611,393,436
25 Dec 20237.988.067.938.028.0211,265,855
22 Dec 20237.878.087.757.987.9822,506,223
21 Dec 20237.627.967.587.897.8925,164,393
20 Dec 20237.797.827.677.677.6711,365,139
19 Dec 20237.767.847.717.767.7615,531,206
18 Dec 20237.977.987.707.767.7620,190,577
15 Dec 20237.998.107.947.977.9719,198,847
14 Dec 20238.008.127.937.947.9419,457,645
13 Dec 20238.258.267.967.977.9724,521,085
12 Dec 20238.348.368.258.288.2812,180,255
11 Dec 20238.218.358.118.328.3217,440,149
08 Dec 20238.308.398.258.268.2613,327,731
07 Dec 20238.428.438.218.308.3015,423,914
06 Dec 20238.368.538.308.448.4415,874,264
05 Dec 20238.508.598.358.368.3615,041,782
04 Dec 20238.608.668.518.528.5211,833,560
01 Dec 20238.578.678.518.598.5913,941,510
30 Nov 20238.748.788.508.598.5920,113,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...