Guangdong Meiyanjixiang Hydropower Co.,Ltd. (SHA:600868)
China · Delayed Price · Currency is CNY 2.530
-0.140 (-5.24%)
Jul 24, 2026, 3:00 PM CST
SHA:600868 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.64 | 2.67 | 2.52 | 2.53 | 2.53 | -5.24% | 63,523,901 |
| Jul 23, 2026 | 2.57 | 2.69 | 2.55 | 2.67 | 2.67 | 2.69% | 72,738,840 |
| Jul 22, 2026 | 2.53 | 2.62 | 2.51 | 2.60 | 2.60 | 1.17% | 61,042,780 |
| Jul 21, 2026 | 2.62 | 2.62 | 2.47 | 2.57 | 2.57 | -3.02% | 78,368,550 |
| Jul 20, 2026 | 2.53 | 2.65 | 2.51 | 2.65 | 2.65 | 4.74% | 89,403,793 |
| Jul 17, 2026 | 2.50 | 2.57 | 2.46 | 2.53 | 2.53 | 0.40% | 56,763,810 |
| Jul 16, 2026 | 2.52 | 2.55 | 2.48 | 2.52 | 2.52 | -0.40% | 31,319,070 |
| Jul 15, 2026 | 2.47 | 2.57 | 2.46 | 2.53 | 2.53 | 1.61% | 41,485,415 |
| Jul 14, 2026 | 2.40 | 2.49 | 2.38 | 2.49 | 2.49 | 2.89% | 39,902,944 |
| Jul 13, 2026 | 2.51 | 2.55 | 2.41 | 2.42 | 2.42 | -4.35% | 43,299,390 |
| Jul 10, 2026 | 2.44 | 2.61 | 2.40 | 2.53 | 2.53 | 3.69% | 62,131,038 |
| Jul 9, 2026 | 2.41 | 2.45 | 2.36 | 2.44 | 2.44 | 1.24% | 39,453,143 |
| Jul 8, 2026 | 2.45 | 2.46 | 2.38 | 2.41 | 2.41 | -1.23% | 35,014,680 |
| Jul 7, 2026 | 2.58 | 2.59 | 2.42 | 2.44 | 2.44 | -5.79% | 54,533,153 |
| Jul 6, 2026 | 2.65 | 2.68 | 2.59 | 2.59 | 2.59 | -2.26% | 36,502,732 |
| Jul 3, 2026 | 2.60 | 2.67 | 2.59 | 2.65 | 2.65 | 1.92% | 41,692,313 |
| Jul 2, 2026 | 2.67 | 2.70 | 2.60 | 2.60 | 2.60 | -2.62% | 47,988,708 |
| Jul 1, 2026 | 2.61 | 2.68 | 2.61 | 2.67 | 2.67 | 1.52% | 42,180,206 |
| Jun 30, 2026 | 2.58 | 2.63 | 2.53 | 2.63 | 2.63 | 1.94% | 40,573,300 |
| Jun 29, 2026 | 2.60 | 2.63 | 2.52 | 2.58 | 2.58 | -0.77% | 46,260,057 |
| Jun 26, 2026 | 2.68 | 2.74 | 2.60 | 2.60 | 2.60 | -3.35% | 50,589,818 |
| Jun 25, 2026 | 2.78 | 2.79 | 2.66 | 2.69 | 2.69 | -2.18% | 50,042,445 |
| Jun 24, 2026 | 2.84 | 2.85 | 2.72 | 2.75 | 2.75 | -3.85% | 57,131,858 |
| Jun 23, 2026 | 2.88 | 2.93 | 2.86 | 2.86 | 2.86 | -1.72% | 44,592,911 |
| Jun 22, 2026 | 2.88 | 2.91 | 2.82 | 2.91 | 2.91 | 0.69% | 52,101,184 |
| Jun 18, 2026 | 3.00 | 3.00 | 2.88 | 2.89 | 2.89 | -3.99% | 65,037,526 |
| Jun 17, 2026 | 3.05 | 3.07 | 2.99 | 3.01 | 3.01 | -2.27% | 52,855,221 |
| Jun 16, 2026 | 3.03 | 3.08 | 2.97 | 3.08 | 3.08 | 1.65% | 62,644,576 |
| Jun 15, 2026 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | - | 53,863,730 |
| Jun 12, 2026 | 3.04 | 3.07 | 2.97 | 3.03 | 3.03 | 0.33% | 57,101,610 |
| Jun 11, 2026 | 3.00 | 3.05 | 2.96 | 3.02 | 3.02 | - | 52,853,610 |
| Jun 10, 2026 | 3.19 | 3.19 | 2.99 | 3.02 | 3.02 | -6.50% | 116,631,000 |
| Jun 9, 2026 | 3.31 | 3.34 | 3.12 | 3.23 | 3.23 | -2.12% | 123,704,825 |
| Jun 8, 2026 | 3.47 | 3.62 | 3.28 | 3.30 | 3.30 | -6.78% | 196,930,914 |
| Jun 5, 2026 | 3.71 | 3.76 | 3.53 | 3.54 | 3.54 | -6.35% | 278,662,900 |
| Jun 4, 2026 | 3.42 | 3.78 | 3.40 | 3.78 | 3.78 | 9.88% | 313,074,800 |
| Jun 3, 2026 | 3.39 | 3.49 | 3.33 | 3.44 | 3.44 | 0.88% | 98,713,180 |
| Jun 2, 2026 | 3.45 | 3.45 | 3.31 | 3.41 | 3.41 | -2.01% | 82,407,010 |
| Jun 1, 2026 | 3.51 | 3.57 | 3.32 | 3.48 | 3.48 | -0.57% | 117,619,900 |
| May 29, 2026 | 3.30 | 3.65 | 3.30 | 3.50 | 3.50 | 4.48% | 171,515,100 |
| May 28, 2026 | 3.32 | 3.40 | 3.26 | 3.35 | 3.35 | -0.30% | 72,909,820 |
| May 27, 2026 | 3.28 | 3.45 | 3.25 | 3.36 | 3.36 | 2.44% | 86,507,540 |
| May 26, 2026 | 3.30 | 3.32 | 3.22 | 3.28 | 3.28 | -1.50% | 43,432,490 |
| May 25, 2026 | 3.28 | 3.35 | 3.26 | 3.33 | 3.33 | 1.52% | 40,577,530 |
| May 22, 2026 | 3.29 | 3.31 | 3.20 | 3.28 | 3.28 | -0.30% | 53,719,880 |
| May 21, 2026 | 3.34 | 3.41 | 3.28 | 3.29 | 3.29 | -2.37% | 58,486,430 |
| May 20, 2026 | 3.55 | 3.56 | 3.34 | 3.37 | 3.37 | -5.87% | 95,400,080 |
| May 19, 2026 | 3.48 | 3.60 | 3.41 | 3.58 | 3.58 | 2.58% | 72,711,360 |
| May 18, 2026 | 3.45 | 3.52 | 3.44 | 3.49 | 3.49 | - | 51,886,280 |
| May 15, 2026 | 3.51 | 3.55 | 3.45 | 3.49 | 3.49 | -1.97% | 84,573,920 |