SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	3.32	3.33	3.19	3.23	-	-3.29%	631,046,362
Mar 25, 2026	3.27	3.45	3.24	3.34	3.34	1.83%	2,084,378,000
Mar 24, 2026	3.25	3.31	3.14	3.28	3.28	2.82%	1,780,032,860
Mar 23, 2026	3.10	3.29	3.09	3.19	3.19	0.63%	1,903,558,000
Mar 20, 2026	3.30	3.40	3.14	3.17	3.17	-5.65%	1,994,310,000
Mar 19, 2026	3.34	3.48	3.30	3.36	3.36	-0.59%	1,661,130,000
Mar 18, 2026	3.31	3.48	3.31	3.38	3.38	2.11%	2,192,105,000
Mar 17, 2026	3.42	3.50	3.24	3.31	3.31	-3.50%	2,106,096,540
Mar 16, 2026	3.68	3.81	3.37	3.43	3.43	-8.29%	3,130,609,000
Mar 13, 2026	3.80	3.94	3.61	3.74	3.74	-1.58%	3,798,167,000
Mar 12, 2026	3.52	3.80	3.50	3.80	3.80	10.14%	4,784,655,000
Mar 11, 2026	3.15	3.45	3.09	3.45	3.45	9.87%	1,892,515,000
Mar 10, 2026	2.98	3.23	2.87	3.14	3.14	6.80%	3,231,615,000
Mar 9, 2026	2.95	3.05	2.90	2.94	2.94	1.73%	3,310,055,000
Mar 6, 2026	2.66	2.89	2.65	2.89	2.89	9.89%	2,027,314,649
Mar 5, 2026	2.56	2.65	2.56	2.63	2.63	3.54%	994,964,119
Mar 4, 2026	2.51	2.55	2.50	2.54	2.54	0.79%	551,368,041
Mar 3, 2026	2.56	2.59	2.51	2.52	2.52	-1.56%	728,754,500
Mar 2, 2026	2.51	2.58	2.50	2.56	2.56	0.79%	798,984,700
Feb 27, 2026	2.50	2.54	2.49	2.54	2.54	1.60%	536,715,500
Feb 26, 2026	2.49	2.51	2.48	2.50	2.50	0.40%	398,939,300
Feb 25, 2026	2.46	2.52	2.45	2.49	2.49	1.22%	711,066,500
Feb 24, 2026	2.41	2.46	2.40	2.46	2.46	2.93%	640,589,300
Feb 13, 2026	2.41	2.42	2.38	2.39	2.39	-0.83%	309,701,400
Feb 12, 2026	2.41	2.43	2.40	2.41	2.41	0.42%	309,478,690
Feb 11, 2026	2.41	2.42	2.39	2.40	2.40	-	243,171,500
Feb 10, 2026	2.41	2.42	2.39	2.40	2.40	-0.41%	255,824,800
Feb 9, 2026	2.42	2.42	2.40	2.41	2.41	0.42%	274,988,700
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