SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.53	2.54	2.51	2.53	2.53	-0.39%	52,683,500
Dec 25, 2025	2.53	2.54	2.52	2.54	2.54	0.40%	43,001,640
Dec 24, 2025	2.53	2.54	2.51	2.53	2.53	-	58,356,740
Dec 23, 2025	2.53	2.55	2.51	2.53	2.53	-	57,878,380
Dec 22, 2025	2.51	2.55	2.50	2.53	2.53	1.20%	72,419,790
Dec 19, 2025	2.47	2.51	2.46	2.50	2.50	1.21%	66,002,790
Dec 18, 2025	2.46	2.49	2.45	2.47	2.47	-	46,203,400
Dec 17, 2025	2.45	2.47	2.42	2.47	2.47	0.82%	62,397,960
Dec 16, 2025	2.49	2.49	2.43	2.45	2.45	-1.21%	77,539,720
Dec 15, 2025	2.46	2.50	2.45	2.48	2.48	0.40%	55,151,640
Dec 12, 2025	2.48	2.50	2.46	2.47	2.47	-0.80%	81,995,240
Dec 11, 2025	2.53	2.54	2.48	2.49	2.49	-1.58%	75,464,450
Dec 10, 2025	2.53	2.54	2.51	2.53	2.53	-	49,840,690
Dec 9, 2025	2.57	2.57	2.52	2.53	2.53	-1.56%	70,041,110
Dec 8, 2025	2.57	2.59	2.56	2.57	2.57	0.39%	71,957,520
Dec 5, 2025	2.54	2.57	2.52	2.56	2.56	0.79%	65,231,740
Dec 4, 2025	2.55	2.57	2.53	2.54	2.54	-0.39%	61,402,860
Dec 3, 2025	2.56	2.57	2.54	2.55	2.55	-0.39%	59,949,081
Dec 2, 2025	2.56	2.57	2.53	2.56	2.56	-	60,524,140
Dec 1, 2025	2.54	2.57	2.53	2.56	2.56	0.79%	82,826,680
Nov 28, 2025	2.53	2.54	2.50	2.54	2.54	0.79%	62,490,722
Nov 27, 2025	2.55	2.56	2.52	2.52	2.52	-1.18%	70,493,630
Nov 26, 2025	2.53	2.60	2.52	2.55	2.55	0.79%	109,897,700
Nov 25, 2025	2.52	2.54	2.51	2.53	2.53	0.80%	84,554,540
Nov 24, 2025	2.52	2.54	2.50	2.51	2.51	-0.40%	80,601,370
Nov 21, 2025	2.59	2.60	2.51	2.52	2.52	-3.45%	128,523,400
Nov 20, 2025	2.66	2.66	2.60	2.61	2.61	-1.51%	90,409,900
Nov 19, 2025	2.66	2.69	2.63	2.65	2.65	-0.75%	91,160,690
Nov 18, 2025	2.78	2.79	2.66	2.67	2.67	-4.30%	168,713,200
Nov 17, 2025	2.77	2.81	2.74	2.79	2.79	0.36%	168,625,700
Nov 14, 2025	2.71	2.80	2.70	2.78	2.78	2.21%	187,598,800
Nov 13, 2025	2.69	2.72	2.68	2.72	2.72	1.49%	93,544,160
Nov 12, 2025	2.71	2.72	2.67	2.68	2.68	-1.11%	93,491,790
Nov 11, 2025	2.70	2.72	2.68	2.71	2.71	0.74%	107,077,600
Nov 10, 2025	2.71	2.72	2.69	2.69	2.69	-0.74%	97,234,740
Nov 7, 2025	2.68	2.75	2.68	2.71	2.71	0.74%	131,807,700
Nov 6, 2025	2.68	2.69	2.66	2.69	2.69	0.75%	93,187,560
Nov 5, 2025	2.64	2.69	2.62	2.67	2.67	0.75%	125,508,400
Nov 4, 2025	2.65	2.69	2.63	2.65	2.65	-	124,901,200
Nov 3, 2025	2.62	2.66	2.61	2.65	2.65	1.15%	104,862,500
Oct 31, 2025	2.66	2.68	2.61	2.62	2.62	-1.13%	127,841,300
Oct 30, 2025	2.61	2.67	2.60	2.65	2.65	1.15%	150,465,500
Oct 29, 2025	2.61	2.62	2.57	2.62	2.62	0.38%	78,771,430
Oct 28, 2025	2.63	2.64	2.61	2.61	2.61	-0.38%	61,971,910
Oct 27, 2025	2.61	2.66	2.60	2.62	2.62	0.77%	113,631,600
Oct 24, 2025	2.67	2.69	2.59	2.60	2.60	-2.99%	152,431,800
Oct 23, 2025	2.65	2.68	2.62	2.68	2.68	1.52%	111,297,400
Oct 22, 2025	2.65	2.66	2.62	2.64	2.64	-0.38%	78,273,500
Oct 21, 2025	2.59	2.66	2.58	2.65	2.65	2.32%	135,047,900
Oct 20, 2025	2.57	2.60	2.56	2.59	2.59	0.78%	85,698,700