SHA:600568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.77	2.78	2.74	2.75	-	0.36%	3,215,600
Feb 3, 2026	2.72	2.77	2.71	2.74	2.74	0.37%	16,452,160
Feb 2, 2026	2.71	2.79	2.68	2.73	2.73	0.74%	24,161,285
Jan 30, 2026	2.77	2.81	2.71	2.71	2.71	-2.52%	21,447,010
Jan 29, 2026	2.83	2.86	2.77	2.78	2.78	-1.77%	25,164,460
Jan 28, 2026	2.79	2.86	2.74	2.83	2.83	1.43%	33,825,300
Jan 27, 2026	2.72	2.82	2.69	2.79	2.79	3.72%	43,821,120
Jan 26, 2026	2.72	2.74	2.66	2.69	2.69	-1.10%	27,769,950
Jan 23, 2026	2.70	2.77	2.67	2.72	2.72	1.12%	27,158,872
Jan 22, 2026	2.72	2.75	2.64	2.69	2.69	1.89%	35,104,020
Jan 21, 2026	2.51	2.64	2.51	2.64	2.64	5.18%	37,648,710
Jan 20, 2026	2.51	2.56	2.50	2.51	2.51	-0.40%	15,786,300
Jan 19, 2026	2.49	2.53	2.48	2.52	2.52	-0.79%	19,262,580
Jan 16, 2026	2.54	2.54	2.50	2.54	2.54	-	17,697,789
Jan 15, 2026	2.52	2.58	2.50	2.54	2.54	0.79%	12,762,800
Jan 14, 2026	2.56	2.58	2.50	2.52	2.52	-1.18%	20,076,200
Jan 13, 2026	2.57	2.61	2.55	2.55	2.55	-1.92%	20,285,420
Jan 12, 2026	2.67	2.67	2.58	2.60	2.60	-2.62%	31,895,500
Jan 9, 2026	2.72	2.80	2.66	2.67	2.67	-2.20%	34,358,700
Jan 8, 2026	2.61	2.75	2.59	2.73	2.73	3.41%	40,883,880
Jan 7, 2026	2.52	2.65	2.51	2.64	2.64	4.76%	38,709,880
Jan 6, 2026	2.53	2.53	2.48	2.52	2.52	-	19,497,280
Jan 5, 2026	2.50	2.57	2.46	2.52	2.52	0.40%	20,083,230
Dec 31, 2025	2.52	2.57	2.48	2.51	2.51	-0.40%	15,997,500
Dec 30, 2025	2.45	2.57	2.44	2.52	2.52	2.86%	22,478,500
Dec 29, 2025	2.50	2.50	2.42	2.45	2.45	-2.00%	18,413,340
Dec 26, 2025	2.54	2.56	2.49	2.50	2.50	-1.96%	17,407,500
Dec 25, 2025	2.54	2.57	2.52	2.55	2.55	0.39%	12,752,500
Dec 24, 2025	2.60	2.60	2.49	2.54	2.54	-2.31%	23,860,400
Dec 23, 2025	2.57	2.63	2.57	2.60	2.60	1.17%	17,914,850
Dec 22, 2025	2.56	2.63	2.54	2.57	2.57	-	19,582,600
Dec 19, 2025	2.59	2.60	2.54	2.57	2.57	-0.77%	20,434,220
Dec 18, 2025	2.55	2.68	2.51	2.59	2.59	1.57%	25,319,930
Dec 17, 2025	2.57	2.59	2.50	2.55	2.55	-	19,526,440
Dec 16, 2025	2.66	2.68	2.55	2.55	2.55	-4.85%	37,315,870
Dec 15, 2025	2.67	2.73	2.65	2.68	2.68	-0.74%	18,362,180
Dec 12, 2025	2.72	2.75	2.68	2.70	2.70	-2.17%	22,827,800
Dec 11, 2025	2.75	2.82	2.68	2.76	2.76	0.36%	34,384,620
Dec 10, 2025	2.70	2.79	2.61	2.75	2.75	2.61%	35,968,380
Dec 9, 2025	2.79	2.79	2.65	2.68	2.68	-3.94%	53,008,340
Dec 8, 2025	2.90	2.96	2.73	2.79	2.79	-2.11%	61,458,370
Dec 5, 2025	2.88	2.91	2.81	2.85	2.85	-3.72%	65,417,340
Dec 4, 2025	2.82	2.96	2.82	2.96	2.96	4.96%	82,907,660
Dec 3, 2025	2.91	2.97	2.80	2.82	2.82	-4.41%	78,816,490
Dec 2, 2025	2.85	2.99	2.76	2.95	2.95	3.51%	127,263,800
Dec 1, 2025	2.78	2.85	2.75	2.85	2.85	5.17%	23,084,580
Nov 28, 2025	2.54	2.71	2.54	2.71	2.71	5.04%	75,774,930
Nov 27, 2025	2.70	2.83	2.57	2.58	2.58	-4.44%	150,637,600
Nov 26, 2025	2.70	2.70	2.66	2.70	2.70	5.06%	85,385,290
Nov 25, 2025	2.57	2.57	2.57	2.57	2.57	4.90%	5,389,400