SHA:600568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.61	2.64	2.52	2.54	2.54	-1.55%	25,614,567
May 18, 2026	2.56	2.58	2.51	2.58	2.58	4.88%	8,972,543
May 15, 2026	2.32	2.46	2.29	2.46	2.46	5.13%	16,913,671
May 14, 2026	2.45	2.46	2.33	2.34	2.34	-4.49%	27,181,200
May 13, 2026	2.53	2.54	2.44	2.45	2.45	-2.39%	19,442,100
May 12, 2026	2.49	2.57	2.48	2.51	2.51	0.80%	14,979,760
May 11, 2026	2.58	2.58	2.46	2.49	2.49	-3.11%	24,017,500
May 8, 2026	2.60	2.66	2.56	2.57	2.57	-1.91%	16,783,700
May 7, 2026	2.65	2.65	2.57	2.62	2.62	-1.13%	19,179,040
May 6, 2026	2.66	2.68	2.64	2.65	2.65	-0.38%	11,198,700
Apr 30, 2026	2.70	2.72	2.64	2.66	2.66	-2.21%	14,927,299
Apr 29, 2026	2.69	2.73	2.68	2.72	2.72	1.12%	7,751,527
Apr 28, 2026	2.73	2.74	2.68	2.69	2.69	-1.82%	11,779,473
Apr 27, 2026	2.70	2.79	2.70	2.74	2.74	-3.18%	16,944,240
Apr 24, 2026	2.79	2.84	2.78	2.83	2.83	0.35%	7,075,940
Apr 23, 2026	2.86	2.88	2.78	2.82	2.82	-1.40%	11,460,600
Apr 22, 2026	2.87	2.90	2.86	2.86	2.86	-	8,941,500
Apr 21, 2026	2.90	2.91	2.86	2.86	2.86	-2.05%	10,909,080
Apr 20, 2026	2.95	2.99	2.91	2.92	2.92	-1.02%	11,797,900
Apr 17, 2026	2.87	2.96	2.86	2.95	2.95	2.08%	15,240,316
Apr 16, 2026	2.96	2.96	2.88	2.89	2.89	-1.70%	13,911,177
Apr 15, 2026	2.97	2.99	2.92	2.94	2.94	0.34%	12,722,000
Apr 14, 2026	2.98	3.08	2.92	2.93	2.93	-3.30%	29,629,920
Apr 13, 2026	2.99	3.12	2.98	3.03	3.03	-	26,864,030
Apr 10, 2026	2.91	3.03	2.90	3.03	3.03	4.84%	24,293,570
Apr 9, 2026	2.82	2.90	2.81	2.89	2.89	1.76%	17,530,660
Apr 8, 2026	2.87	2.88	2.81	2.84	2.84	1.79%	15,450,540
Apr 7, 2026	2.73	2.81	2.73	2.79	2.79	2.95%	16,235,700
Apr 3, 2026	2.70	2.71	2.64	2.71	2.71	1.12%	8,458,600
Apr 2, 2026	2.77	2.77	2.64	2.68	2.68	-3.25%	21,653,620
Apr 1, 2026	2.76	2.81	2.73	2.77	2.77	1.47%	17,452,160
Mar 31, 2026	2.76	2.78	2.71	2.73	2.73	0.37%	16,704,400
Mar 30, 2026	2.71	2.77	2.70	2.72	2.72	-1.09%	15,318,100
Mar 27, 2026	2.76	2.76	2.72	2.75	2.75	-0.36%	12,952,360
Mar 26, 2026	2.84	2.87	2.75	2.76	2.76	-2.82%	14,975,630
Mar 25, 2026	2.75	2.87	2.75	2.84	2.84	2.16%	12,866,440
Mar 24, 2026	2.71	2.78	2.69	2.78	2.78	2.58%	19,849,900
Mar 23, 2026	2.82	2.82	2.71	2.71	2.71	-4.91%	23,727,010
Mar 20, 2026	2.97	3.00	2.83	2.85	2.85	-4.04%	21,175,600
Mar 19, 2026	2.99	3.02	2.94	2.97	2.97	-1.00%	20,098,080
Mar 18, 2026	3.03	3.08	2.98	3.00	3.00	-1.64%	19,885,231
Mar 17, 2026	3.12	3.13	3.04	3.05	3.05	-2.24%	16,898,500
Mar 16, 2026	3.08	3.13	3.01	3.12	3.12	1.96%	23,263,400
Mar 13, 2026	3.17	3.23	3.02	3.06	3.06	-3.16%	36,771,800
Mar 12, 2026	3.17	3.27	3.12	3.16	3.16	-1.56%	40,465,840
Mar 11, 2026	3.16	3.24	3.06	3.21	3.21	1.26%	60,206,640
Mar 10, 2026	3.11	3.17	3.11	3.17	3.17	4.97%	20,841,333
Mar 9, 2026	2.90	3.02	2.89	3.02	3.02	4.86%	37,509,873
Mar 6, 2026	2.79	2.88	2.78	2.88	2.88	2.49%	17,427,300
Mar 5, 2026	2.81	2.84	2.77	2.81	2.81	1.44%	15,156,990