Guangdong Meiyanjixiang Hydropower Co.,Ltd. (SHA:600868)
China · Delayed Price · Currency is CNY 3.540
-0.240 (-6.35%)
Jun 5, 2026, 3:00 PM CST
SHA:600868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 3.71 | 3.82 | 3.56 | 3.56 | 3.56 | -3.52% | 135,231,700 |
| May 13, 2026 | 3.63 | 3.73 | 3.62 | 3.69 | 3.69 | 1.93% | 122,616,500 |
| May 12, 2026 | 3.61 | 3.72 | 3.53 | 3.62 | 3.62 | 0.84% | 112,084,200 |
| May 11, 2026 | 3.62 | 3.64 | 3.57 | 3.59 | 3.59 | -0.28% | 65,849,960 |
| May 8, 2026 | 3.59 | 3.64 | 3.54 | 3.60 | 3.60 | - | 76,733,810 |
| May 7, 2026 | 3.55 | 3.62 | 3.51 | 3.60 | 3.60 | 2.56% | 93,831,750 |
| May 6, 2026 | 3.43 | 3.52 | 3.42 | 3.51 | 3.51 | 2.93% | 67,855,850 |
| Apr 30, 2026 | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | 1.19% | 48,746,000 |
| Apr 29, 2026 | 3.30 | 3.40 | 3.27 | 3.37 | 3.37 | 1.81% | 59,150,000 |
| Apr 28, 2026 | 3.35 | 3.38 | 3.30 | 3.31 | 3.31 | -1.78% | 50,183,740 |
| Apr 27, 2026 | 3.34 | 3.40 | 3.34 | 3.37 | 3.37 | -0.88% | 42,918,210 |
| Apr 24, 2026 | 3.54 | 3.54 | 3.39 | 3.40 | 3.40 | -4.76% | 86,709,450 |
| Apr 23, 2026 | 3.45 | 3.61 | 3.38 | 3.57 | 3.57 | 3.18% | 130,757,900 |
| Apr 22, 2026 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 45,815,660 |
| Apr 21, 2026 | 3.47 | 3.50 | 3.38 | 3.48 | 3.48 | 0.58% | 72,671,950 |
| Apr 20, 2026 | 3.41 | 3.48 | 3.38 | 3.46 | 3.46 | 1.76% | 72,227,920 |
| Apr 17, 2026 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | -1.73% | 99,512,670 |
| Apr 16, 2026 | 3.45 | 3.48 | 3.41 | 3.46 | 3.46 | -0.29% | 56,785,250 |
| Apr 15, 2026 | 3.55 | 3.57 | 3.45 | 3.47 | 3.47 | -1.98% | 52,615,500 |
| Apr 14, 2026 | 3.55 | 3.58 | 3.47 | 3.54 | 3.54 | 0.28% | 56,503,810 |
| Apr 13, 2026 | 3.50 | 3.54 | 3.46 | 3.53 | 3.53 | 0.57% | 45,150,960 |
| Apr 10, 2026 | 3.56 | 3.58 | 3.50 | 3.51 | 3.51 | -0.57% | 49,605,110 |
| Apr 9, 2026 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | -2.22% | 52,547,180 |
| Apr 8, 2026 | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | 3.14% | 73,711,210 |
| Apr 7, 2026 | 3.46 | 3.55 | 3.44 | 3.50 | 3.50 | 1.16% | 62,004,600 |
| Apr 3, 2026 | 3.58 | 3.60 | 3.44 | 3.46 | 3.46 | -3.08% | 63,587,080 |
| Apr 2, 2026 | 3.69 | 3.72 | 3.55 | 3.57 | 3.57 | -3.25% | 86,481,340 |
| Apr 1, 2026 | 3.83 | 3.84 | 3.67 | 3.69 | 3.69 | -0.81% | 84,571,620 |
| Mar 31, 2026 | 3.82 | 3.89 | 3.72 | 3.72 | 3.72 | -3.38% | 114,862,400 |
| Mar 30, 2026 | 3.92 | 4.00 | 3.72 | 3.85 | 3.85 | -5.17% | 206,308,400 |
| Mar 27, 2026 | 3.88 | 4.26 | 3.82 | 4.06 | 4.06 | 4.64% | 278,894,800 |
| Mar 26, 2026 | 3.89 | 3.95 | 3.85 | 3.88 | 3.88 | -0.77% | 158,661,700 |
| Mar 25, 2026 | 3.79 | 3.95 | 3.73 | 3.91 | 3.91 | 3.44% | 200,030,400 |
| Mar 24, 2026 | 3.54 | 3.78 | 3.47 | 3.78 | 3.78 | 9.88% | 199,672,300 |