SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.50	2.51	2.44	2.45	2.45	-1.61%	70,496,238
Aug 3, 2026	2.46	2.51	2.45	2.49	2.49	0.81%	77,451,997
Jul 31, 2026	2.46	2.47	2.43	2.47	2.47	0.61%	67,219,400
Jul 30, 2026	2.44	2.48	2.43	2.47	2.46	1.23%	74,039,800
Jul 29, 2026	2.41	2.45	2.41	2.44	2.43	0.83%	82,166,282
Jul 28, 2026	2.42	2.43	2.38	2.42	2.41	-	68,708,022
Jul 27, 2026	2.42	2.44	2.40	2.42	2.41	-	59,448,099
Jul 24, 2026	2.46	2.47	2.41	2.42	2.41	-1.63%	66,590,500
Jul 23, 2026	2.43	2.47	2.41	2.46	2.45	0.82%	67,138,464
Jul 22, 2026	2.41	2.45	2.39	2.44	2.43	1.67%	106,874,101
Jul 21, 2026	2.40	2.45	2.39	2.40	2.39	-	84,882,110
Jul 20, 2026	2.37	2.43	2.36	2.40	2.39	1.27%	92,827,800
Jul 17, 2026	2.39	2.42	2.36	2.37	2.36	-0.42%	72,712,905
Jul 16, 2026	2.41	2.44	2.37	2.38	2.37	-1.24%	75,416,100
Jul 15, 2026	2.36	2.43	2.35	2.41	2.40	2.12%	79,239,401
Jul 14, 2026	2.31	2.37	2.31	2.36	2.35	1.72%	71,409,800
Jul 13, 2026	2.32	2.36	2.30	2.32	2.31	-0.43%	66,916,193
Jul 10, 2026	2.28	2.35	2.26	2.33	2.32	2.19%	78,715,150
Jul 9, 2026	2.28	2.31	2.27	2.28	2.27	-	49,790,100
Jul 8, 2026	2.27	2.30	2.25	2.28	2.27	0.44%	48,438,654
Jul 7, 2026	2.33	2.34	2.25	2.27	2.26	-2.99%	70,460,222
Jul 6, 2026	2.30	2.34	2.29	2.34	2.33	2.18%	70,987,494
Jul 3, 2026	2.29	2.33	2.27	2.29	2.28	0.44%	72,115,054
Jul 2, 2026	2.27	2.32	2.26	2.28	2.27	0.44%	60,989,922
Jul 1, 2026	2.21	2.30	2.20	2.27	2.26	2.71%	78,806,211
Jun 30, 2026	2.24	2.25	2.20	2.21	2.20	-1.78%	48,514,192
Jun 29, 2026	2.27	2.28	2.18	2.25	2.24	-0.88%	64,430,135
Jun 26, 2026	2.31	2.31	2.26	2.27	2.26	-2.16%	64,790,415
Jun 25, 2026	2.35	2.35	2.29	2.32	2.31	-1.28%	70,385,881
Jun 24, 2026	2.38	2.42	2.35	2.35	2.34	-0.84%	72,796,768
Jun 23, 2026	2.39	2.44	2.37	2.37	2.36	-0.84%	63,284,384
Jun 22, 2026	2.35	2.40	2.31	2.39	2.38	1.27%	68,968,410
Jun 18, 2026	2.40	2.40	2.35	2.36	2.35	-2.07%	61,162,420
Jun 17, 2026	2.39	2.42	2.38	2.41	2.40	0.42%	64,143,640
Jun 16, 2026	2.44	2.45	2.39	2.40	2.39	-2.83%	74,819,770
Jun 15, 2026	2.44	2.55	2.43	2.47	2.46	3.35%	108,049,600
Jun 12, 2026	2.36	2.42	2.36	2.39	2.38	1.27%	80,460,720
Jun 11, 2026	2.35	2.37	2.32	2.36	2.35	-	56,651,990
Jun 10, 2026	2.39	2.40	2.33	2.36	2.35	-1.67%	66,797,710
Jun 9, 2026	2.42	2.43	2.38	2.40	2.39	-0.83%	59,235,081
Jun 8, 2026	2.48	2.48	2.40	2.42	2.41	-3.20%	85,833,288
Jun 5, 2026	2.48	2.53	2.48	2.50	2.48	0.81%	70,061,810
Jun 4, 2026	2.53	2.55	2.48	2.48	2.46	-1.98%	75,514,000
Jun 3, 2026	2.58	2.58	2.52	2.53	2.51	-1.94%	69,925,590
Jun 2, 2026	2.58	2.60	2.55	2.58	2.56	-	65,777,000
Jun 1, 2026	2.53	2.59	2.51	2.58	2.56	2.38%	80,521,410
May 29, 2026	2.52	2.55	2.51	2.52	2.50	-	59,280,880
May 28, 2026	2.51	2.54	2.50	2.52	2.50	-	52,673,690
May 27, 2026	2.59	2.60	2.51	2.52	2.50	-3.08%	97,836,800
May 26, 2026	2.62	2.63	2.57	2.60	2.58	-0.76%	80,861,960