SHA:600868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.98	2.99	2.81	2.82	-	-9.62%	159,488,000
Aug 13, 2026	2.85	3.14	2.81	3.12	3.12	9.47%	173,167,954
Aug 12, 2026	2.83	2.87	2.81	2.85	2.85	0.35%	36,411,835
Aug 11, 2026	2.85	2.87	2.82	2.84	2.84	-1.05%	39,851,545
Aug 10, 2026	2.81	2.87	2.80	2.87	2.87	2.14%	50,820,407
Aug 7, 2026	2.78	2.81	2.74	2.81	2.81	1.08%	43,989,406
Aug 6, 2026	2.80	2.80	2.72	2.78	2.78	-0.71%	55,256,101
Aug 5, 2026	2.82	2.83	2.77	2.80	2.80	0.36%	50,624,501
Aug 4, 2026	2.79	2.82	2.75	2.79	2.79	0.36%	49,683,400
Aug 3, 2026	2.71	2.79	2.70	2.78	2.78	2.58%	51,013,560
Jul 31, 2026	2.65	2.74	2.62	2.71	2.71	-0.73%	64,879,801
Jul 30, 2026	2.67	2.84	2.66	2.73	2.73	1.87%	100,724,030
Jul 29, 2026	2.63	2.71	2.63	2.68	2.68	0.37%	49,819,815
Jul 28, 2026	2.60	2.70	2.58	2.67	2.67	2.30%	63,942,780
Jul 27, 2026	2.49	2.63	2.49	2.61	2.61	3.16%	52,971,720
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