SHA:601866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.42	2.43	2.35	2.38	-	-2.06%	74,760,318
Aug 26, 2026	2.40	2.44	2.39	2.43	2.43	1.25%	66,868,736
Aug 25, 2026	2.39	2.41	2.39	2.40	2.40	-	44,629,500
Aug 24, 2026	2.39	2.42	2.38	2.40	2.40	0.42%	62,572,780
Aug 21, 2026	2.37	2.40	2.35	2.39	2.39	0.84%	62,294,150
Aug 20, 2026	2.37	2.41	2.35	2.37	2.37	-	55,337,832
Aug 19, 2026	2.40	2.42	2.36	2.37	2.37	-0.84%	65,788,200
Aug 18, 2026	2.37	2.41	2.37	2.39	2.39	0.42%	56,281,100
Aug 17, 2026	2.35	2.39	2.34	2.38	2.38	1.28%	55,068,755
Aug 14, 2026	2.35	2.36	2.33	2.35	2.35	-	37,136,600
Aug 13, 2026	2.39	2.40	2.35	2.35	2.35	-1.67%	43,005,966
Aug 12, 2026	2.37	2.40	2.36	2.39	2.39	0.42%	42,596,001
Aug 11, 2026	2.43	2.43	2.37	2.38	2.38	-1.65%	57,381,100
Aug 10, 2026	2.40	2.43	2.39	2.42	2.42	1.26%	50,478,200
Aug 7, 2026	2.41	2.41	2.38	2.39	2.39	-0.83%	38,450,792
Aug 6, 2026	2.44	2.45	2.39	2.41	2.41	-1.23%	69,008,695
Aug 5, 2026	2.45	2.46	2.41	2.44	2.44	-0.41%	61,954,000
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