SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	2.61	2.64	2.56	2.57	2.57	-1.53%	106,577,800
Oct 16, 2025	2.61	2.63	2.59	2.61	2.61	-	76,388,800
Oct 15, 2025	2.63	2.64	2.58	2.61	2.61	-0.76%	97,883,700
Oct 14, 2025	2.64	2.66	2.62	2.63	2.63	-	110,674,900
Oct 13, 2025	2.57	2.64	2.55	2.63	2.63	0.38%	117,602,600
Oct 10, 2025	2.60	2.64	2.59	2.62	2.62	0.38%	106,438,000
Oct 9, 2025	2.54	2.61	2.53	2.61	2.61	2.76%	124,915,900
Sep 30, 2025	2.54	2.55	2.52	2.54	2.54	-	70,266,200
Sep 29, 2025	2.52	2.55	2.48	2.54	2.54	0.79%	77,910,550
Sep 26, 2025	2.53	2.55	2.51	2.52	2.52	-0.79%	69,055,700
Sep 25, 2025	2.59	2.60	2.53	2.54	2.52	-2.68%	118,617,700
Sep 24, 2025	2.60	2.66	2.58	2.61	2.59	-0.38%	131,945,700
Sep 23, 2025	2.60	2.62	2.55	2.62	2.60	0.38%	129,564,200
Sep 22, 2025	2.60	2.63	2.55	2.61	2.59	0.38%	121,975,400
Sep 19, 2025	2.66	2.71	2.57	2.60	2.58	-1.89%	157,753,600