SHA:600568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	2.21	2.28	2.21	2.28	2.28	2.24%	5,238,700
Jul 28, 2026	2.29	2.33	2.23	2.23	2.23	1.83%	11,752,950
Jul 27, 2026	2.15	2.19	2.13	2.19	2.19	1.86%	7,667,043
Jul 24, 2026	2.16	2.18	2.13	2.15	2.15	-0.92%	4,968,400
Jul 23, 2026	2.16	2.19	2.13	2.17	2.17	0.46%	4,875,120
Jul 22, 2026	2.23	2.23	2.14	2.16	2.16	-2.26%	5,265,412
Jul 21, 2026	2.19	2.24	2.13	2.21	2.21	0.45%	8,541,921
Jul 20, 2026	2.32	2.33	2.19	2.20	2.20	-4.76%	11,006,200
Jul 17, 2026	2.29	2.45	2.25	2.31	2.31	0.87%	14,044,000
Jul 16, 2026	2.31	2.34	2.28	2.29	2.29	-0.87%	6,036,000
Jul 15, 2026	2.33	2.38	2.29	2.31	2.31	-0.86%	6,802,400
Jul 14, 2026	2.34	2.39	2.29	2.33	2.33	-1.69%	7,168,719
Jul 13, 2026	2.48	2.49	2.34	2.37	2.37	-3.66%	10,132,900
Jul 10, 2026	2.49	2.49	2.41	2.46	2.46	-1.20%	9,311,200
Jul 9, 2026	2.40	2.54	2.40	2.49	2.49	-0.40%	9,360,286
Jul 8, 2026	2.39	2.60	2.35	2.50	2.50	5.93%	20,487,900
Jul 7, 2026	2.37	2.42	2.30	2.36	2.36	-0.42%	9,125,706
Jul 6, 2026	2.31	2.42	2.30	2.37	2.37	0.42%	14,741,000
Jul 3, 2026	2.44	2.44	2.35	2.36	2.36	-3.67%	15,823,320
Jul 2, 2026	2.40	2.49	2.37	2.45	2.45	1.66%	18,612,340
Jul 1, 2026	2.44	2.48	2.36	2.41	2.41	2.12%	31,106,712
Jun 30, 2026	2.36	2.36	2.24	2.36	2.36	4.89%	28,121,940
Jun 29, 2026	2.25	2.25	2.23	2.25	2.25	5.14%	4,668,763
Jun 26, 2026	2.04	2.14	1.94	2.14	2.14	4.90%	21,075,040
Jun 25, 2026	2.15	2.21	2.04	2.04	2.04	-5.12%	24,751,400
Jun 24, 2026	2.26	2.26	2.15	2.15	2.15	-4.87%	10,836,040
Jun 23, 2026	2.26	2.31	2.20	2.26	2.26	-	15,583,561
Jun 22, 2026	2.39	2.39	2.25	2.26	2.26	-4.64%	18,964,540
Jun 18, 2026	2.42	2.45	2.32	2.37	2.37	-2.07%	11,533,800
Jun 17, 2026	2.51	2.53	2.40	2.42	2.42	-3.59%	15,874,180
Jun 16, 2026	2.52	2.55	2.40	2.51	2.51	-	13,168,020
Jun 15, 2026	2.58	2.58	2.49	2.51	2.51	-1.18%	8,785,100
Jun 12, 2026	2.50	2.56	2.50	2.54	2.54	-	5,618,200
Jun 11, 2026	2.59	2.63	2.51	2.54	2.54	-1.93%	7,266,471
Jun 10, 2026	2.61	2.62	2.59	2.59	2.59	-1.52%	5,473,000
Jun 9, 2026	2.62	2.67	2.62	2.63	2.63	0.38%	7,111,700
Jun 8, 2026	2.72	2.72	2.62	2.62	2.62	-4.38%	14,823,000
Jun 5, 2026	2.68	2.77	2.67	2.74	2.74	1.48%	12,533,360
Jun 4, 2026	2.70	2.76	2.67	2.70	2.70	1.12%	17,235,660
Jun 3, 2026	2.61	2.75	2.61	2.67	2.67	0.38%	14,892,900
Jun 2, 2026	2.77	2.77	2.63	2.66	2.66	0.76%	28,399,360
Jun 1, 2026	2.51	2.64	2.50	2.64	2.64	5.18%	11,920,660
May 29, 2026	2.60	2.60	2.49	2.51	2.51	-3.83%	16,002,660
May 28, 2026	2.60	2.64	2.58	2.61	2.61	0.38%	10,953,600
May 27, 2026	2.56	2.65	2.55	2.60	2.60	0.39%	15,180,899
May 26, 2026	2.50	2.63	2.47	2.59	2.59	3.60%	18,178,980
May 25, 2026	2.52	2.53	2.49	2.50	2.50	-0.79%	8,821,400
May 22, 2026	2.55	2.56	2.50	2.52	2.52	-	9,027,203
May 21, 2026	2.60	2.63	2.51	2.52	2.52	-2.70%	12,702,300
May 20, 2026	2.56	2.62	2.49	2.59	2.59	1.97%	21,157,503