Guangdong Meiyanjixiang Hydropower Co.,Ltd. (SHA:600868)
China · Delayed Price · Currency is CNY 4.940
-0.030 (-0.60%)
At close: Jan 23, 2026
SHA:600868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.06 | 5.28 | 4.77 | 4.94 | 4.94 | -0.60% | 544,268,700 |
| Jan 22, 2026 | 4.70 | 4.97 | 4.62 | 4.97 | 4.97 | 9.96% | 590,993,200 |
| Jan 21, 2026 | 4.16 | 4.52 | 4.05 | 4.52 | 4.52 | 9.98% | 320,837,800 |
| Jan 20, 2026 | 4.07 | 4.29 | 3.98 | 4.11 | 4.11 | 1.73% | 216,911,600 |
| Jan 19, 2026 | 3.88 | 4.17 | 3.87 | 4.04 | 4.04 | 2.80% | 226,207,139 |
| Jan 16, 2026 | 3.97 | 4.18 | 3.89 | 3.93 | 3.93 | -3.44% | 233,712,038 |
| Jan 15, 2026 | 3.87 | 4.25 | 3.81 | 4.07 | 4.07 | 5.44% | 344,050,500 |
| Jan 14, 2026 | 3.86 | 4.05 | 3.80 | 3.86 | 3.86 | 0.26% | 177,608,100 |
| Jan 13, 2026 | 4.01 | 4.01 | 3.83 | 3.85 | 3.85 | -1.53% | 185,381,000 |
| Jan 12, 2026 | 3.56 | 3.91 | 3.56 | 3.91 | 3.91 | 10.14% | 233,405,400 |
| Jan 9, 2026 | 3.54 | 3.57 | 3.50 | 3.55 | 3.55 | 0.57% | 85,351,640 |
| Jan 8, 2026 | 3.45 | 3.57 | 3.41 | 3.53 | 3.53 | 2.62% | 90,414,730 |
| Jan 7, 2026 | 3.46 | 3.49 | 3.43 | 3.44 | 3.44 | -1.43% | 61,407,496 |
| Jan 6, 2026 | 3.39 | 3.51 | 3.39 | 3.49 | 3.49 | 2.35% | 93,639,930 |
| Jan 5, 2026 | 3.37 | 3.45 | 3.36 | 3.41 | 3.41 | 2.10% | 83,423,020 |
| Dec 31, 2025 | 3.38 | 3.38 | 3.31 | 3.34 | 3.34 | -1.47% | 76,969,830 |
| Dec 30, 2025 | 3.47 | 3.48 | 3.33 | 3.39 | 3.39 | -4.51% | 127,583,800 |
| Dec 29, 2025 | 3.49 | 3.69 | 3.49 | 3.55 | 3.55 | 2.01% | 162,000,959 |
| Dec 26, 2025 | 3.48 | 3.55 | 3.45 | 3.48 | 3.48 | 0.58% | 99,740,715 |
| Dec 25, 2025 | 3.54 | 3.57 | 3.39 | 3.46 | 3.46 | -3.08% | 138,504,344 |
| Dec 24, 2025 | 3.53 | 3.67 | 3.53 | 3.57 | 3.57 | 2.29% | 141,562,400 |
| Dec 23, 2025 | 3.62 | 3.67 | 3.46 | 3.49 | 3.49 | -4.38% | 139,221,600 |
| Dec 22, 2025 | 3.60 | 3.72 | 3.52 | 3.65 | 3.65 | 0.83% | 137,390,000 |
| Dec 19, 2025 | 3.56 | 3.65 | 3.48 | 3.62 | 3.62 | - | 166,276,300 |
| Dec 18, 2025 | 3.62 | 3.78 | 3.61 | 3.62 | 3.62 | -0.82% | 147,714,700 |
| Dec 17, 2025 | 3.75 | 3.77 | 3.56 | 3.65 | 3.65 | -1.88% | 143,795,500 |
| Dec 16, 2025 | 3.95 | 3.98 | 3.68 | 3.72 | 3.72 | -3.63% | 196,601,700 |
| Dec 15, 2025 | 3.88 | 3.96 | 3.72 | 3.86 | 3.86 | -2.03% | 274,930,200 |
| Dec 12, 2025 | 3.65 | 3.94 | 3.65 | 3.94 | 3.94 | 10.06% | 154,457,500 |
| Dec 11, 2025 | 3.78 | 3.82 | 3.58 | 3.58 | 3.58 | -5.29% | 199,242,800 |
| Dec 10, 2025 | 3.85 | 4.01 | 3.77 | 3.78 | 3.78 | 1.07% | 308,631,800 |
| Dec 9, 2025 | 3.85 | 3.88 | 3.72 | 3.74 | 3.74 | -2.86% | 189,671,600 |
| Dec 8, 2025 | 3.95 | 4.13 | 3.79 | 3.85 | 3.85 | 1.05% | 368,659,600 |
| Dec 5, 2025 | 3.46 | 3.81 | 3.44 | 3.81 | 3.81 | 10.12% | 309,773,600 |
| Dec 4, 2025 | 3.65 | 3.68 | 3.46 | 3.46 | 3.46 | -5.72% | 267,543,700 |
| Dec 3, 2025 | 3.83 | 3.88 | 3.62 | 3.67 | 3.67 | -4.68% | 360,448,000 |
| Dec 2, 2025 | 4.03 | 4.15 | 3.75 | 3.85 | 3.85 | -2.28% | 588,104,600 |
| Dec 1, 2025 | 3.64 | 3.94 | 3.63 | 3.94 | 3.94 | 10.06% | 195,597,300 |
| Nov 28, 2025 | 3.16 | 3.58 | 3.08 | 3.58 | 3.58 | 10.15% | 423,004,100 |
| Nov 27, 2025 | 3.48 | 3.48 | 3.21 | 3.25 | 3.25 | 2.85% | 436,727,400 |
| Nov 26, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 10.10% | 42,329,390 |
| Nov 25, 2025 | 2.84 | 2.90 | 2.82 | 2.87 | 2.87 | 1.41% | 56,457,490 |
| Nov 24, 2025 | 2.83 | 2.85 | 2.78 | 2.83 | 2.83 | 1.80% | 70,469,130 |
| Nov 21, 2025 | 2.96 | 2.98 | 2.77 | 2.78 | 2.78 | -6.71% | 120,350,400 |
| Nov 20, 2025 | 3.09 | 3.10 | 2.96 | 2.98 | 2.98 | -4.79% | 112,347,000 |
| Nov 19, 2025 | 3.20 | 3.22 | 3.10 | 3.13 | 3.13 | -2.49% | 65,469,080 |
| Nov 18, 2025 | 3.29 | 3.31 | 3.16 | 3.21 | 3.21 | -3.31% | 115,298,900 |
| Nov 17, 2025 | 3.34 | 3.35 | 3.26 | 3.32 | 3.32 | -2.06% | 125,325,800 |
| Nov 14, 2025 | 3.35 | 3.44 | 3.31 | 3.39 | 3.39 | 1.50% | 166,315,700 |
| Nov 13, 2025 | 3.34 | 3.37 | 3.25 | 3.34 | 3.34 | - | 143,337,300 |