Guangdong Meiyanjixiang Hydropower Co.,Ltd. (SHA:600868)
China · Delayed Price · Currency is CNY 2.650
+0.050 (1.92%)
Jul 3, 2026, 3:00 PM CST
SHA:600868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |