SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.70	2.78	2.67	2.76	-	1.85%	95,233,016
Mar 24, 2026	2.62	2.72	2.60	2.71	2.71	4.63%	146,993,500
Mar 23, 2026	2.65	2.67	2.56	2.59	2.59	-3.36%	153,905,300
Mar 20, 2026	2.73	2.75	2.68	2.68	2.68	-2.19%	140,885,700
Mar 19, 2026	2.80	2.81	2.72	2.74	2.74	-2.84%	159,191,300
Mar 18, 2026	2.81	2.89	2.77	2.82	2.82	-	155,203,229
Mar 17, 2026	2.86	2.90	2.82	2.82	2.82	-2.76%	168,467,100
Mar 16, 2026	2.85	2.91	2.82	2.90	2.90	1.40%	202,750,600
Mar 13, 2026	2.88	2.93	2.85	2.86	2.86	-1.04%	180,704,400
Mar 12, 2026	2.83	2.92	2.83	2.89	2.89	1.76%	216,718,300
Mar 11, 2026	2.80	2.85	2.77	2.84	2.84	0.71%	162,029,704
Mar 10, 2026	2.77	2.86	2.77	2.82	2.82	-0.35%	183,989,100
Mar 9, 2026	2.97	3.01	2.81	2.83	2.83	-2.41%	297,918,200
Mar 6, 2026	2.80	2.91	2.77	2.90	2.90	2.11%	282,832,900
Mar 5, 2026	2.83	2.91	2.75	2.84	2.84	-3.40%	373,377,800
Mar 4, 2026	3.15	3.15	2.93	2.94	2.94	-9.54%	615,158,100
Mar 3, 2026	2.97	3.25	2.97	3.25	3.25	10.17%	774,593,500
Mar 2, 2026	3.05	3.05	2.86	2.95	2.95	1.37%	368,470,600
Feb 27, 2026	2.89	2.94	2.86	2.91	2.91	0.69%	170,427,246
Feb 26, 2026	2.84	2.99	2.84	2.89	2.89	-	328,838,200
Feb 25, 2026	2.73	3.00	2.72	2.89	2.89	5.86%	450,648,200
Feb 24, 2026	2.65	2.75	2.65	2.73	2.73	4.60%	165,068,200
Feb 13, 2026	2.69	2.70	2.61	2.61	2.61	-3.33%	98,571,001
Feb 12, 2026	2.70	2.74	2.68	2.70	2.70	-	92,192,700
Feb 11, 2026	2.67	2.71	2.66	2.70	2.70	0.75%	81,422,380
Feb 10, 2026	2.67	2.69	2.63	2.68	2.68	0.37%	86,403,730
Feb 9, 2026	2.65	2.67	2.64	2.67	2.67	1.14%	77,010,700
Feb 6, 2026	2.61	2.65	2.58	2.64	2.64	0.76%	89,660,630
Feb 5, 2026	2.65	2.67	2.60	2.62	2.62	-1.13%	85,602,580
Feb 4, 2026	2.57	2.66	2.56	2.65	2.65	3.52%	132,755,900
Feb 3, 2026	2.55	2.60	2.54	2.56	2.56	0.79%	102,528,600
Feb 2, 2026	2.64	2.65	2.54	2.54	2.54	-4.51%	126,985,200
Jan 30, 2026	2.68	2.71	2.62	2.66	2.66	-0.75%	113,026,600
Jan 29, 2026	2.68	2.70	2.66	2.68	2.68	-	107,809,864
Jan 28, 2026	2.66	2.70	2.64	2.68	2.68	1.13%	117,407,900
Jan 27, 2026	2.67	2.68	2.61	2.65	2.65	-0.75%	103,695,200
Jan 26, 2026	2.66	2.70	2.65	2.67	2.67	0.38%	96,122,970
Jan 23, 2026	2.68	2.68	2.63	2.66	2.66	-	98,459,530
Jan 22, 2026	2.60	2.67	2.59	2.66	2.66	2.31%	131,990,700
Jan 21, 2026	2.59	2.60	2.56	2.60	2.60	0.39%	70,103,510
Jan 20, 2026	2.55	2.59	2.54	2.59	2.59	1.57%	103,198,900
Jan 19, 2026	2.53	2.55	2.51	2.55	2.55	0.79%	61,931,450
Jan 16, 2026	2.54	2.56	2.51	2.53	2.53	-	79,419,230
Jan 15, 2026	2.56	2.58	2.53	2.53	2.53	-1.17%	71,034,490
Jan 14, 2026	2.57	2.62	2.54	2.56	2.56	-0.39%	126,802,200
Jan 13, 2026	2.56	2.59	2.55	2.57	2.57	0.39%	85,931,240
Jan 12, 2026	2.54	2.57	2.53	2.56	2.56	0.79%	113,393,900
Jan 9, 2026	2.52	2.55	2.51	2.54	2.54	0.79%	69,929,700
Jan 8, 2026	2.52	2.54	2.51	2.52	2.52	-	57,017,704
Jan 7, 2026	2.55	2.56	2.52	2.52	2.52	-1.18%	55,320,332