SHA:600868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	2.72	2.75	2.68	2.69	2.69	-1.10%	26,921,544
Oct 13, 2026	2.70	2.74	2.63	2.72	2.72	-	27,479,800
Oct 12, 2026	2.76	2.78	2.71	2.72	2.72	-1.81%	25,285,900
Oct 9, 2026	2.75	2.78	2.67	2.77	2.77	0.73%	35,802,810
Oct 8, 2026	2.75	2.80	2.73	2.75	2.75	-0.72%	25,549,857
Sep 30, 2026	2.79	2.80	2.75	2.77	2.77	-0.36%	19,599,857
Sep 29, 2026	2.73	2.80	2.70	2.78	2.78	1.83%	34,831,944
Sep 28, 2026	2.72	2.74	2.70	2.73	2.73	0.37%	27,988,501
Sep 24, 2026	2.71	2.75	2.70	2.72	2.72	-0.37%	22,063,600
Sep 23, 2026	2.78	2.79	2.72	2.73	2.73	-2.15%	34,163,446
Sep 22, 2026	2.85	2.86	2.78	2.79	2.79	-2.45%	52,398,508
Sep 21, 2026	2.83	2.86	2.81	2.86	2.86	1.06%	31,432,643
Sep 18, 2026	2.83	2.88	2.82	2.83	2.83	-	39,762,926
Sep 17, 2026	2.88	2.89	2.77	2.83	2.83	-3.08%	65,683,624
Sep 16, 2026	2.89	2.93	2.85	2.92	2.92	2.10%	53,039,146
Sep 15, 2026	2.91	2.92	2.84	2.86	2.86	-2.05%	51,426,100
Sep 14, 2026	2.89	2.98	2.84	2.92	2.92	0.69%	59,312,299
Sep 11, 2026	2.86	2.91	2.80	2.90	2.90	0.35%	65,203,203
Sep 10, 2026	2.88	2.93	2.85	2.89	2.89	-0.34%	52,210,251
Sep 9, 2026	2.87	2.91	2.84	2.90	2.90	0.35%	43,589,065
Sep 8, 2026	2.80	2.90	2.80	2.89	2.89	2.85%	47,912,840
Sep 7, 2026	2.80	2.83	2.79	2.81	2.81	-	20,675,340
Sep 4, 2026	2.82	2.87	2.78	2.81	2.81	-0.35%	33,433,182
Sep 3, 2026	2.86	2.87	2.81	2.82	2.82	-1.40%	31,917,960
Sep 2, 2026	2.90	2.90	2.83	2.86	2.86	-1.72%	31,421,639
Sep 1, 2026	2.85	2.91	2.84	2.91	2.91	1.39%	35,665,400
Aug 31, 2026	2.87	2.89	2.82	2.87	2.87	-2.05%	59,355,680
Aug 28, 2026	2.87	2.99	2.83	2.93	2.93	2.09%	84,591,279
Aug 27, 2026	2.85	2.88	2.81	2.87	2.87	-	49,421,768
Aug 26, 2026	2.80	2.89	2.78	2.87	2.87	2.50%	60,345,441
Aug 25, 2026	2.74	2.81	2.71	2.80	2.80	1.82%	42,295,850
Aug 24, 2026	2.73	2.77	2.72	2.75	2.75	0.73%	35,267,828
Aug 21, 2026	2.69	2.74	2.67	2.73	2.73	0.74%	34,427,122
Aug 20, 2026	2.69	2.73	2.68	2.71	2.71	1.50%	37,696,184
Aug 19, 2026	2.70	2.74	2.66	2.67	2.67	-2.55%	49,713,257
Aug 18, 2026	2.79	2.80	2.73	2.74	2.74	-2.49%	55,443,059
Aug 17, 2026	2.78	2.82	2.71	2.81	2.81	-	89,570,243
Aug 14, 2026	2.98	2.99	2.81	2.81	2.81	-9.94%	203,002,400
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