SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.37	2.39	2.35	2.36	2.36	-0.42%	33,212,525
Oct 28, 2026	2.37	2.39	2.36	2.37	2.37	0.42%	61,487,901
Oct 27, 2026	2.38	2.40	2.36	2.36	2.36	-0.42%	62,673,900
Oct 26, 2026	2.33	2.38	2.32	2.37	2.37	1.80%	55,413,400
Oct 23, 2026	2.31	2.35	2.28	2.35	2.33	0.86%	73,993,253
Oct 22, 2026	2.37	2.38	2.31	2.33	2.31	-1.69%	61,311,299
Oct 21, 2026	2.37	2.39	2.36	2.37	2.35	-	43,608,400
Oct 20, 2026	2.39	2.40	2.35	2.37	2.35	-1.25%	49,237,301
Oct 19, 2026	2.39	2.41	2.38	2.40	2.38	-	56,575,481
Oct 16, 2026	2.37	2.41	2.36	2.40	2.38	1.27%	73,300,546
Oct 15, 2026	2.46	2.47	2.34	2.37	2.35	-4.44%	143,584,934
Oct 14, 2026	2.45	2.51	2.45	2.48	2.46	0.81%	82,990,300
Oct 13, 2026	2.44	2.48	2.42	2.46	2.44	0.82%	83,841,076
Oct 12, 2026	2.45	2.48	2.41	2.44	2.42	-0.81%	79,313,428
Oct 9, 2026	2.47	2.51	2.45	2.46	2.44	-0.40%	86,752,888
Oct 8, 2026	2.44	2.51	2.43	2.47	2.45	1.23%	97,504,342
Sep 30, 2026	2.40	2.45	2.39	2.44	2.42	1.24%	59,708,446
Sep 29, 2026	2.41	2.44	2.40	2.41	2.39	-0.41%	45,850,225
Sep 28, 2026	2.42	2.43	2.39	2.42	2.40	-	55,980,285
Sep 24, 2026	2.42	2.44	2.40	2.42	2.40	-	48,965,900
Sep 23, 2026	2.45	2.46	2.42	2.42	2.40	-1.22%	48,137,501
Sep 22, 2026	2.49	2.50	2.44	2.45	2.43	-2.00%	65,443,600
Sep 21, 2026	2.47	2.51	2.45	2.50	2.48	1.21%	59,975,559
Sep 18, 2026	2.46	2.50	2.45	2.47	2.45	-	60,643,618
Sep 17, 2026	2.45	2.48	2.42	2.47	2.45	0.82%	58,497,636
Sep 16, 2026	2.47	2.48	2.42	2.45	2.43	-0.41%	67,007,327
Sep 15, 2026	2.48	2.49	2.44	2.46	2.44	-1.20%	57,853,200
Sep 14, 2026	2.50	2.56	2.48	2.49	2.47	-0.40%	79,529,276
Sep 11, 2026	2.55	2.56	2.48	2.50	2.48	-2.34%	97,562,500
Sep 10, 2026	2.53	2.57	2.49	2.56	2.54	1.59%	118,755,105
Sep 9, 2026	2.47	2.54	2.46	2.52	2.50	1.61%	110,862,845
Sep 8, 2026	2.44	2.49	2.43	2.48	2.46	1.64%	65,500,600
Sep 7, 2026	2.44	2.45	2.42	2.44	2.42	-	60,371,397
Sep 4, 2026	2.44	2.46	2.43	2.44	2.42	0.41%	60,713,001
Sep 3, 2026	2.40	2.45	2.40	2.43	2.41	1.25%	72,935,816
Sep 2, 2026	2.45	2.46	2.40	2.40	2.38	-2.04%	73,491,712
Sep 1, 2026	2.43	2.46	2.42	2.45	2.43	0.82%	72,294,118
Aug 31, 2026	2.42	2.44	2.40	2.43	2.41	0.41%	69,792,787
Aug 28, 2026	2.39	2.43	2.37	2.42	2.40	1.26%	75,274,641
Aug 27, 2026	2.42	2.43	2.35	2.39	2.37	-1.65%	100,184,100
Aug 26, 2026	2.40	2.44	2.39	2.43	2.41	1.25%	66,868,736
Aug 25, 2026	2.39	2.41	2.39	2.40	2.38	-	44,629,500
Aug 24, 2026	2.39	2.42	2.38	2.40	2.38	0.42%	62,572,786
Aug 21, 2026	2.37	2.40	2.35	2.39	2.37	0.84%	62,294,150
Aug 20, 2026	2.37	2.41	2.35	2.37	2.35	-	55,337,832
Aug 19, 2026	2.40	2.42	2.36	2.37	2.35	-0.84%	65,788,200
Aug 18, 2026	2.37	2.41	2.37	2.39	2.37	0.42%	56,281,100
Aug 17, 2026	2.35	2.39	2.34	2.38	2.36	1.28%	55,068,755
Aug 14, 2026	2.35	2.36	2.33	2.35	2.33	-	37,136,600
Aug 13, 2026	2.39	2.40	2.35	2.35	2.33	-1.67%	43,005,966