SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.40	2.44	2.39	2.43	2.43	1.25%	438,941,310
Sep 11, 2025	2.39	2.41	2.37	2.40	2.40	0.42%	277,996,001
Sep 10, 2025	2.39	2.40	2.38	2.39	2.39	-	191,507,402
Sep 9, 2025	2.41	2.42	2.38	2.39	2.39	-1.24%	233,412,385
Sep 8, 2025	2.40	2.43	2.39	2.42	2.42	0.83%	276,505,870
Sep 5, 2025	2.39	2.41	2.37	2.40	2.40	0.42%	298,468,750
Sep 4, 2025	2.39	2.41	2.37	2.39	2.39	-0.42%	332,707,910
Sep 3, 2025	2.44	2.45	2.39	2.40	2.40	-1.64%	351,487,910
Sep 2, 2025	2.44	2.46	2.41	2.44	2.44	0.41%	460,471,614
Sep 1, 2025	2.45	2.46	2.42	2.43	2.43	-0.82%	377,102,234
Aug 29, 2025	2.46	2.52	2.44	2.45	2.45	-0.81%	542,437,394
Aug 28, 2025	2.48	2.49	2.42	2.47	2.47	-0.40%	542,187,980
Aug 27, 2025	2.56	2.56	2.48	2.48	2.48	-3.13%	633,463,153
Aug 26, 2025	2.57	2.57	2.54	2.56	2.56	-0.39%	311,657,293
Aug 25, 2025	2.52	2.58	2.52	2.57	2.57	1.98%	670,957,223
Aug 22, 2025	2.51	2.52	2.48	2.52	2.52	0.80%	346,278,010
Aug 21, 2025	2.50	2.54	2.49	2.50	2.50	0.40%	444,672,300
Aug 20, 2025	2.48	2.49	2.46	2.49	2.49	-	367,763,520
Aug 19, 2025	2.51	2.52	2.48	2.49	2.49	-0.40%	363,224,530
Aug 18, 2025	2.48	2.52	2.47	2.50	2.50	1.21%	405,150,880
Aug 15, 2025	2.48	2.49	2.47	2.47	2.47	-1.20%	306,192,370
Aug 14, 2025	2.53	2.55	2.50	2.50	2.47	-1.19%	379,798,401
Aug 13, 2025	2.54	2.55	2.53	2.53	2.50	-0.39%	310,634,795
Aug 12, 2025	2.57	2.57	2.53	2.54	2.51	-1.17%	299,660,084
Aug 11, 2025	2.58	2.59	2.55	2.57	2.54	-	393,704,950
Aug 8, 2025	2.54	2.59	2.53	2.57	2.54	1.18%	508,301,730
Aug 7, 2025	2.55	2.56	2.52	2.54	2.51	-	346,786,614
Aug 6, 2025	2.57	2.57	2.53	2.54	2.51	-1.17%	415,209,411
Aug 5, 2025	2.56	2.58	2.55	2.57	2.54	0.39%	331,486,830
Aug 4, 2025	2.55	2.58	2.54	2.56	2.53	-0.39%	395,831,500
Aug 1, 2025	2.58	2.60	2.56	2.57	2.54	-0.77%	400,979,320
Jul 31, 2025	2.59	2.63	2.58	2.59	2.56	-0.77%	591,127,770
Jul 30, 2025	2.65	2.67	2.60	2.61	2.58	-2.97%	702,466,075
Jul 29, 2025	2.68	2.72	2.59	2.69	2.66	0.75%	1,246,879,401
Jul 28, 2025	2.68	2.75	2.66	2.67	2.64	-1.84%	966,008,174
Jul 25, 2025	2.90	2.92	2.71	2.72	2.69	-9.63%	2,124,595,990
Jul 24, 2025	2.80	3.08	2.68	3.01	2.98	3.79%	3,563,694,800
Jul 23, 2025	3.09	3.09	2.87	2.90	2.87	3.20%	2,099,988,270
Jul 22, 2025	2.81	2.81	2.81	2.81	2.78	10.20%	285,109,905
Jul 21, 2025	2.55	2.55	2.55	2.55	2.52	9.91%	354,217,532
Jul 18, 2025	2.30	2.33	2.29	2.32	2.30	1.31%	314,362,990
Jul 17, 2025	2.31	2.31	2.27	2.29	2.27	-0.43%	220,518,827
Jul 16, 2025	2.32	2.33	2.29	2.30	2.28	-0.86%	220,776,925
Jul 15, 2025	2.33	2.34	2.30	2.32	2.30	-0.43%	305,166,525
Jul 14, 2025	2.30	2.35	2.29	2.33	2.31	1.30%	395,512,470
Jul 11, 2025	2.31	2.33	2.30	2.30	2.28	-0.43%	371,087,850
Jul 10, 2025	2.28	2.33	2.27	2.31	2.29	1.76%	477,486,370
Jul 9, 2025	2.27	2.29	2.26	2.27	2.25	-	317,537,821
Jul 8, 2025	2.26	2.28	2.26	2.27	2.25	0.44%	242,442,809
Jul 7, 2025	2.24	2.27	2.23	2.26	2.24	0.89%	307,563,642