SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	2.51	2.56	2.50	2.55	2.55	1.59%	84,054,900
Jan 5, 2026	2.52	2.53	2.49	2.51	2.51	-0.40%	63,924,878
Dec 31, 2025	2.51	2.53	2.49	2.52	2.52	0.40%	53,546,930
Dec 30, 2025	2.52	2.53	2.48	2.51	2.51	-0.40%	69,801,490
Dec 29, 2025	2.53	2.54	2.51	2.52	2.52	-0.40%	48,730,750
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