SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.54	2.55	2.52	2.54	2.54	-	70,266,201
Sep 29, 2025	2.52	2.55	2.48	2.54	2.54	0.79%	77,910,553
Sep 26, 2025	2.53	2.55	2.51	2.52	2.52	-0.79%	69,055,705
Sep 25, 2025	2.59	2.60	2.53	2.54	2.52	-2.68%	118,617,748
Sep 24, 2025	2.60	2.66	2.58	2.61	2.59	-0.38%	131,945,735
Sep 23, 2025	2.60	2.62	2.55	2.62	2.60	0.38%	129,564,237
Sep 22, 2025	2.60	2.63	2.55	2.61	2.59	0.38%	121,975,490
Sep 19, 2025	2.66	2.71	2.57	2.60	2.58	-1.89%	157,753,643
Sep 18, 2025	2.67	2.72	2.63	2.65	2.63	-0.38%	175,446,018
Sep 17, 2025	2.64	2.68	2.60	2.66	2.64	1.14%	143,998,701
Sep 16, 2025	2.63	2.65	2.60	2.63	2.61	0.38%	102,216,923
Sep 15, 2025	2.61	2.67	2.60	2.62	2.60	0.77%	128,505,359
Sep 12, 2025	2.58	2.64	2.58	2.60	2.58	0.39%	143,588,884
Sep 11, 2025	2.55	2.59	2.54	2.59	2.57	1.17%	91,519,454
Sep 10, 2025	2.57	2.58	2.54	2.56	2.54	-0.39%	73,992,074
Sep 9, 2025	2.57	2.60	2.55	2.57	2.55	-0.39%	115,859,146
Sep 8, 2025	2.50	2.60	2.49	2.58	2.56	3.61%	228,085,611
Sep 5, 2025	2.48	2.50	2.46	2.49	2.47	0.40%	91,118,844
Sep 4, 2025	2.50	2.50	2.47	2.48	2.46	-0.40%	91,512,637
Sep 3, 2025	2.54	2.54	2.49	2.49	2.47	-1.97%	88,582,300
Sep 2, 2025	2.53	2.59	2.52	2.54	2.52	0.79%	132,319,511
Sep 1, 2025	2.54	2.55	2.51	2.52	2.50	-0.40%	93,654,190
Aug 29, 2025	2.54	2.57	2.52	2.53	2.51	-0.39%	115,301,359
Aug 28, 2025	2.52	2.58	2.48	2.54	2.52	0.79%	128,795,630
Aug 27, 2025	2.58	2.59	2.51	2.52	2.50	-2.70%	126,194,973
Aug 26, 2025	2.58	2.59	2.56	2.59	2.57	0.39%	101,106,559
Aug 25, 2025	2.57	2.59	2.56	2.58	2.56	0.39%	146,019,243
Aug 22, 2025	2.53	2.58	2.52	2.57	2.55	1.18%	128,106,583
Aug 21, 2025	2.52	2.56	2.52	2.54	2.52	0.40%	97,413,246
Aug 20, 2025	2.50	2.53	2.48	2.53	2.51	1.20%	100,296,511
Aug 19, 2025	2.50	2.51	2.49	2.50	2.48	-	62,285,585
Aug 18, 2025	2.50	2.52	2.49	2.50	2.48	-	89,658,401
Aug 15, 2025	2.48	2.51	2.47	2.50	2.48	0.81%	68,557,701
Aug 14, 2025	2.52	2.53	2.48	2.48	2.46	-1.59%	91,572,319
Aug 13, 2025	2.54	2.54	2.51	2.52	2.50	-0.40%	72,527,304
Aug 12, 2025	2.54	2.56	2.53	2.53	2.51	-	89,057,001
Aug 11, 2025	2.52	2.54	2.50	2.53	2.51	-	75,772,170
Aug 8, 2025	2.50	2.53	2.50	2.53	2.51	0.80%	74,307,202
Aug 7, 2025	2.51	2.51	2.49	2.51	2.49	-	63,061,248
Aug 6, 2025	2.50	2.51	2.47	2.51	2.49	0.80%	72,695,400
Aug 5, 2025	2.48	2.51	2.48	2.49	2.47	0.40%	58,783,715
Aug 4, 2025	2.46	2.48	2.45	2.48	2.46	0.40%	58,518,588
Aug 1, 2025	2.49	2.51	2.47	2.47	2.45	-0.80%	89,195,768
Jul 31, 2025	2.55	2.56	2.47	2.49	2.47	-2.73%	116,547,013
Jul 30, 2025	2.57	2.60	2.55	2.56	2.54	-	94,937,315
Jul 29, 2025	2.57	2.59	2.54	2.56	2.54	-0.39%	91,069,941
Jul 28, 2025	2.63	2.64	2.56	2.57	2.55	-1.91%	115,353,203
Jul 25, 2025	2.66	2.68	2.61	2.62	2.60	-1.87%	138,775,685
Jul 24, 2025	2.58	2.67	2.57	2.67	2.65	3.89%	198,390,412
Jul 23, 2025	2.61	2.63	2.56	2.57	2.55	-0.77%	157,781,459