SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.40	2.40	2.35	2.36	2.36	-2.07%	61,162,420
Jun 17, 2026	2.39	2.42	2.38	2.41	2.41	0.42%	64,143,640
Jun 16, 2026	2.44	2.45	2.39	2.40	2.40	-2.83%	74,819,770
Jun 15, 2026	2.44	2.55	2.43	2.47	2.47	3.35%	108,049,600
Jun 12, 2026	2.36	2.42	2.36	2.39	2.39	1.27%	80,460,720
Jun 11, 2026	2.35	2.37	2.32	2.36	2.36	-	56,651,990
Jun 10, 2026	2.39	2.40	2.33	2.36	2.36	-1.67%	66,797,711
Jun 9, 2026	2.42	2.43	2.38	2.40	2.40	-0.83%	59,235,081
Jun 8, 2026	2.48	2.48	2.40	2.42	2.42	-3.20%	85,833,288
Jun 5, 2026	2.48	2.53	2.48	2.50	2.50	0.81%	70,061,810
Jun 4, 2026	2.53	2.55	2.48	2.48	2.48	-1.98%	75,514,009
Jun 3, 2026	2.58	2.58	2.52	2.53	2.53	-1.94%	69,925,593
Jun 2, 2026	2.58	2.60	2.55	2.58	2.58	-	65,777,001
Jun 1, 2026	2.53	2.59	2.51	2.58	2.58	2.38%	80,521,413
May 29, 2026	2.52	2.55	2.51	2.52	2.52	-	59,280,882
May 28, 2026	2.51	2.54	2.50	2.52	2.52	-	52,673,690
May 27, 2026	2.59	2.60	2.51	2.52	2.52	-3.08%	97,836,800
May 26, 2026	2.62	2.63	2.57	2.60	2.60	-0.76%	80,861,960
May 25, 2026	2.61	2.64	2.58	2.62	2.62	0.38%	78,259,670
May 22, 2026	2.61	2.62	2.57	2.61	2.61	-	80,200,370
May 21, 2026	2.59	2.67	2.58	2.61	2.61	0.77%	120,870,517
May 20, 2026	2.62	2.62	2.57	2.59	2.59	-1.52%	68,634,012
May 19, 2026	2.61	2.64	2.59	2.63	2.63	0.77%	67,197,662
May 18, 2026	2.60	2.62	2.58	2.61	2.61	-0.38%	76,470,170
May 15, 2026	2.71	2.72	2.61	2.62	2.62	-3.68%	152,806,217
May 14, 2026	2.70	2.76	2.67	2.72	2.72	1.12%	167,929,092
May 13, 2026	2.66	2.70	2.66	2.69	2.69	0.75%	73,193,514
May 12, 2026	2.70	2.72	2.67	2.67	2.67	-1.11%	77,860,800
May 11, 2026	2.74	2.74	2.69	2.70	2.70	-1.46%	91,400,906
May 8, 2026	2.71	2.75	2.70	2.74	2.74	0.74%	99,324,400
May 7, 2026	2.68	2.73	2.68	2.72	2.72	1.49%	85,647,692
May 6, 2026	2.66	2.69	2.65	2.68	2.68	0.75%	76,579,602
Apr 30, 2026	2.69	2.69	2.65	2.66	2.66	-1.48%	80,863,748
Apr 29, 2026	2.66	2.71	2.65	2.70	2.70	1.50%	80,268,148
Apr 28, 2026	2.64	2.67	2.62	2.66	2.66	0.76%	59,122,690
Apr 27, 2026	2.68	2.69	2.64	2.64	2.64	-1.49%	72,549,041
Apr 24, 2026	2.69	2.70	2.67	2.68	2.68	-	70,744,220
Apr 23, 2026	2.69	2.70	2.66	2.68	2.68	-0.74%	75,463,698
Apr 22, 2026	2.72	2.73	2.70	2.70	2.70	-1.10%	71,200,063
Apr 21, 2026	2.72	2.74	2.69	2.73	2.73	0.37%	81,397,320
Apr 20, 2026	2.71	2.73	2.68	2.72	2.72	-	79,912,955
Apr 17, 2026	2.79	2.79	2.71	2.72	2.72	-2.16%	105,883,187
Apr 16, 2026	2.77	2.79	2.74	2.78	2.78	0.36%	95,116,711
Apr 15, 2026	2.79	2.80	2.76	2.77	2.77	-0.72%	92,494,708
Apr 14, 2026	2.80	2.81	2.76	2.79	2.79	-0.71%	119,168,032
Apr 13, 2026	2.90	2.91	2.78	2.81	2.81	-3.10%	173,914,700
Apr 10, 2026	3.00	3.02	2.88	2.90	2.90	-2.68%	233,958,000
Apr 9, 2026	3.00	3.08	2.97	2.98	2.98	-	303,850,700
Apr 8, 2026	2.95	3.05	2.89	2.98	2.98	-2.61%	369,726,300
Apr 7, 2026	3.00	3.15	2.88	3.06	3.06	6.99%	515,282,500