SHA:601068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	5.61	5.71	5.51	5.64	5.64	1.44%	14,504,200
May 21, 2026	5.75	5.85	5.53	5.56	5.56	-3.47%	18,829,720
May 20, 2026	5.66	5.78	5.61	5.76	5.76	1.41%	17,691,400
May 19, 2026	5.60	5.72	5.48	5.68	5.68	1.61%	17,786,100
May 18, 2026	5.71	5.75	5.53	5.59	5.59	-0.71%	14,811,400
May 15, 2026	5.80	5.82	5.58	5.63	5.63	-3.60%	19,700,250
May 14, 2026	6.02	6.03	5.82	5.84	5.84	-2.99%	14,289,130
May 13, 2026	6.03	6.12	6.00	6.02	6.02	-0.17%	14,009,090
May 12, 2026	6.15	6.16	5.99	6.03	6.03	-2.11%	14,499,890
May 11, 2026	6.23	6.29	6.07	6.16	6.16	-0.48%	16,455,100
May 8, 2026	6.18	6.27	6.09	6.19	6.19	-	14,347,100
May 7, 2026	6.28	6.28	6.10	6.19	6.19	-1.12%	14,445,150
May 6, 2026	6.23	6.32	6.19	6.26	6.26	0.64%	16,931,480
Apr 30, 2026	6.19	6.26	6.08	6.22	6.22	-	17,036,100
Apr 29, 2026	6.01	6.27	5.92	6.22	6.22	1.30%	18,999,150
Apr 28, 2026	6.18	6.23	6.07	6.14	6.14	-0.97%	12,789,200
Apr 27, 2026	6.31	6.34	6.19	6.20	6.20	-2.05%	12,553,500
Apr 24, 2026	6.30	6.37	6.24	6.33	6.33	0.16%	14,270,500
Apr 23, 2026	6.31	6.37	6.24	6.32	6.32	-	13,369,960
Apr 22, 2026	6.35	6.36	6.25	6.32	6.32	-0.47%	12,596,520
Apr 21, 2026	6.37	6.43	6.32	6.35	6.35	-0.31%	14,843,000
Apr 20, 2026	6.29	6.45	6.28	6.37	6.37	1.43%	21,857,200
Apr 17, 2026	6.25	6.34	6.21	6.28	6.28	0.32%	13,529,000
Apr 16, 2026	6.22	6.29	6.19	6.26	6.26	0.97%	14,315,000
Apr 15, 2026	6.29	6.37	6.19	6.20	6.20	-1.59%	15,178,300
Apr 14, 2026	6.28	6.36	6.22	6.30	6.30	1.61%	17,164,630
Apr 13, 2026	6.26	6.28	6.08	6.20	6.20	-0.96%	18,270,840
Apr 10, 2026	6.37	6.47	6.25	6.26	6.26	-1.88%	27,622,400
Apr 9, 2026	6.11	6.43	6.07	6.38	6.38	2.74%	42,364,570
Apr 8, 2026	5.95	6.22	5.90	6.21	6.21	7.07%	33,701,260
Apr 7, 2026	5.57	5.81	5.55	5.80	5.80	3.94%	21,941,680
Apr 3, 2026	5.72	5.77	5.55	5.58	5.58	-2.45%	21,782,690
Apr 2, 2026	5.98	6.14	5.68	5.72	5.72	-2.22%	31,352,260
Apr 1, 2026	6.06	6.18	5.81	5.85	5.85	-2.34%	33,108,130
Mar 31, 2026	6.12	6.14	5.91	5.99	5.99	-4.62%	60,038,350
Mar 30, 2026	6.19	6.28	6.19	6.28	6.28	9.98%	21,133,320
Mar 27, 2026	5.63	5.77	5.57	5.71	5.71	0.88%	13,183,600
Mar 26, 2026	5.75	5.84	5.62	5.66	5.66	-1.74%	12,725,500
Mar 25, 2026	5.66	5.80	5.60	5.76	5.76	3.41%	19,998,200
Mar 24, 2026	5.42	5.58	5.36	5.57	5.57	4.90%	21,064,930
Mar 23, 2026	5.54	5.60	5.27	5.31	5.31	-6.51%	22,834,820
Mar 20, 2026	5.87	5.95	5.66	5.68	5.68	-3.40%	17,748,220
Mar 19, 2026	6.02	6.04	5.79	5.88	5.88	-3.13%	23,961,290
Mar 18, 2026	6.22	6.24	6.00	6.07	6.07	-2.88%	25,944,800
Mar 17, 2026	6.36	6.53	6.24	6.25	6.25	-1.42%	23,090,960
Mar 16, 2026	6.51	6.59	6.26	6.34	6.34	-1.09%	32,131,730
Mar 13, 2026	6.43	6.62	6.36	6.41	6.41	-	54,288,070
Mar 12, 2026	6.28	6.46	6.26	6.41	6.41	2.07%	35,254,200
Mar 11, 2026	6.24	6.32	6.16	6.28	6.28	0.64%	21,894,180
Mar 10, 2026	6.33	6.36	6.19	6.24	6.24	-2.35%	25,182,980