Guangdong Meiyanjixiang Hydropower Co.,Ltd. (SHA:600868)
China · Delayed Price · Currency is CNY 3.490
0.00 (0.00%)
May 18, 2026, 3:00 PM CST
SHA:600868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.45 | 3.50 | 3.44 | 3.46 | - | -0.86% | 9,819,900 |
| 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 |
| Mar 23, 2026 | 3.50 | 3.60 | 3.34 | 3.44 | 3.44 | -5.75% | 127,783,700 |
| Mar 20, 2026 | 3.75 | 3.94 | 3.62 | 3.65 | 3.65 | -3.69% | 141,126,300 |
| Mar 19, 2026 | 3.90 | 3.93 | 3.76 | 3.79 | 3.79 | -4.77% | 147,741,900 |
| Mar 18, 2026 | 3.93 | 4.15 | 3.93 | 3.98 | 3.98 | 2.05% | 179,652,400 |
| Mar 17, 2026 | 3.99 | 4.13 | 3.88 | 3.90 | 3.90 | -2.50% | 177,767,900 |
| Mar 16, 2026 | 4.13 | 4.16 | 3.88 | 4.00 | 4.00 | -3.85% | 208,899,900 |
| Mar 13, 2026 | 4.33 | 4.42 | 4.12 | 4.16 | 4.16 | -3.93% | 387,772,500 |
| Mar 12, 2026 | 3.95 | 4.33 | 3.91 | 4.33 | 4.33 | 9.90% | 200,971,200 |
| Mar 11, 2026 | 3.84 | 4.08 | 3.79 | 3.94 | 3.94 | 2.60% | 171,665,200 |
| Mar 10, 2026 | 3.87 | 3.91 | 3.81 | 3.84 | 3.84 | -0.52% | 73,680,500 |
| Mar 9, 2026 | 3.80 | 3.88 | 3.76 | 3.86 | 3.86 | -0.26% | 70,091,450 |
| Mar 6, 2026 | 3.83 | 3.90 | 3.78 | 3.87 | 3.87 | 0.26% | 71,280,500 |
| Mar 5, 2026 | 3.81 | 3.90 | 3.79 | 3.86 | 3.86 | 2.66% | 109,012,700 |
| Mar 4, 2026 | 3.65 | 3.82 | 3.62 | 3.76 | 3.76 | 1.62% | 108,107,200 |