SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.40	2.42	2.39	2.40	2.40	-0.83%	342,899,400
Feb 5, 2026	2.44	2.45	2.41	2.42	2.42	-0.82%	319,523,100
Feb 4, 2026	2.40	2.45	2.39	2.44	2.44	1.67%	483,675,900
Feb 3, 2026	2.41	2.42	2.39	2.40	2.40	-	322,408,400
Feb 2, 2026	2.42	2.45	2.39	2.40	2.40	-1.23%	505,388,200
Jan 30, 2026	2.44	2.45	2.41	2.43	2.43	-1.22%	451,725,900
Jan 29, 2026	2.47	2.48	2.40	2.46	2.46	-	834,764,000
Jan 28, 2026	2.48	2.56	2.44	2.46	2.46	-0.81%	1,090,069,000
Jan 27, 2026	2.52	2.53	2.46	2.48	2.48	-1.98%	448,747,000
Jan 26, 2026	2.50	2.56	2.50	2.53	2.53	0.80%	564,241,000
Jan 23, 2026	2.52	2.53	2.49	2.51	2.51	-	462,197,465
Jan 22, 2026	2.53	2.55	2.49	2.51	2.51	-0.79%	579,294,100
Jan 21, 2026	2.52	2.59	2.51	2.53	2.53	-0.39%	725,610,200
Jan 20, 2026	2.47	2.57	2.46	2.54	2.54	2.83%	949,195,700
Jan 19, 2026	2.46	2.50	2.43	2.47	2.47	-0.80%	686,593,400
Jan 16, 2026	2.39	2.62	2.39	2.49	2.49	4.62%	1,482,773,682
Jan 15, 2026	2.40	2.41	2.37	2.38	2.38	-0.83%	264,930,476
Jan 14, 2026	2.44	2.45	2.39	2.40	2.40	-1.23%	458,642,000
Jan 13, 2026	2.41	2.45	2.40	2.43	2.43	0.83%	528,449,400
Jan 12, 2026	2.40	2.41	2.39	2.41	2.41	0.42%	310,637,500
Jan 9, 2026	2.41	2.42	2.39	2.40	2.40	-	263,580,200
Jan 8, 2026	2.36	2.43	2.36	2.40	2.40	1.27%	477,633,500
Jan 7, 2026	2.38	2.38	2.36	2.37	2.37	-	173,608,359
Jan 6, 2026	2.36	2.38	2.35	2.37	2.37	0.42%	309,371,283
Jan 5, 2026	2.35	2.36	2.34	2.36	2.36	0.43%	204,978,937
Dec 31, 2025	2.35	2.36	2.34	2.35	2.35	0.43%	149,680,600
Dec 30, 2025	2.35	2.37	2.34	2.34	2.34	-0.43%	219,052,700
Dec 29, 2025	2.37	2.38	2.35	2.35	2.35	-0.84%	181,989,300
Dec 26, 2025	2.38	2.39	2.36	2.37	2.37	-0.42%	203,458,119
Dec 25, 2025	2.38	2.39	2.37	2.38	2.38	0.42%	163,603,071
Dec 24, 2025	2.37	2.39	2.36	2.37	2.37	-	187,827,900
Dec 23, 2025	2.38	2.39	2.36	2.37	2.37	-	187,043,700
Dec 22, 2025	2.37	2.39	2.36	2.37	2.37	0.42%	193,797,200
Dec 19, 2025	2.34	2.37	2.33	2.36	2.36	1.29%	287,213,299
Dec 18, 2025	2.33	2.34	2.32	2.33	2.33	-	87,181,513
Dec 17, 2025	2.33	2.34	2.31	2.33	2.33	0.43%	204,104,783
Dec 16, 2025	2.35	2.36	2.32	2.32	2.32	-1.69%	218,604,321
Dec 15, 2025	2.34	2.37	2.34	2.36	2.36	0.43%	193,184,500
Dec 12, 2025	2.35	2.36	2.34	2.35	2.35	0.43%	165,664,000
Dec 11, 2025	2.35	2.37	2.34	2.34	2.34	-0.43%	189,736,400
Dec 10, 2025	2.33	2.36	2.32	2.35	2.35	0.86%	210,610,700
Dec 9, 2025	2.36	2.37	2.33	2.33	2.33	-1.69%	219,590,000
Dec 8, 2025	2.38	2.38	2.36	2.37	2.37	-	182,171,500
Dec 5, 2025	2.36	2.38	2.35	2.37	2.37	0.42%	180,303,700
Dec 4, 2025	2.36	2.37	2.34	2.36	2.36	-	165,401,200
Dec 3, 2025	2.35	2.37	2.34	2.36	2.36	-	173,240,200
Dec 2, 2025	2.35	2.36	2.34	2.36	2.36	-	121,507,500
Dec 1, 2025	2.35	2.37	2.34	2.36	2.36	0.43%	249,628,047
Nov 28, 2025	2.34	2.36	2.32	2.35	2.35	0.43%	221,922,100
Nov 27, 2025	2.35	2.36	2.34	2.34	2.34	-0.43%	134,679,600