SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	2.82	3.02	2.82	2.86	2.86	3.62%	326,987,600
Apr 2, 2026	2.71	2.79	2.69	2.76	2.76	1.47%	149,685,900
Apr 1, 2026	2.72	2.79	2.71	2.72	2.72	0.74%	111,709,400
Mar 31, 2026	2.74	2.77	2.69	2.70	2.70	-1.10%	91,421,370
Mar 30, 2026	2.75	2.77	2.68	2.73	2.73	-1.44%	108,722,600
Mar 27, 2026	2.76	2.81	2.75	2.77	2.77	-0.36%	126,560,101
Mar 26, 2026	2.81	2.89	2.77	2.78	2.78	0.36%	220,468,400
Mar 25, 2026	2.70	2.79	2.67	2.77	2.77	2.21%	151,741,400
Mar 24, 2026	2.62	2.72	2.60	2.71	2.71	4.63%	146,993,500
Mar 23, 2026	2.65	2.67	2.56	2.59	2.59	-3.36%	153,905,300
Mar 20, 2026	2.73	2.75	2.68	2.68	2.68	-2.19%	140,885,700
Mar 19, 2026	2.80	2.81	2.72	2.74	2.74	-2.84%	159,191,300
Mar 18, 2026	2.81	2.89	2.77	2.82	2.82	-	155,203,229
Mar 17, 2026	2.86	2.90	2.82	2.82	2.82	-2.76%	168,467,100