SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.49	2.51	2.47	2.47	2.47	-1.20%	266,377,821
Oct 23, 2025	2.49	2.50	2.46	2.50	2.50	-	274,401,610
Oct 22, 2025	2.49	2.52	2.48	2.50	2.50	-	255,252,252
Oct 21, 2025	2.46	2.51	2.45	2.50	2.50	1.63%	418,730,850
Oct 20, 2025	2.46	2.47	2.44	2.46	2.46	0.41%	241,162,470
Oct 17, 2025	2.48	2.50	2.44	2.45	2.45	-1.21%	345,637,810
Oct 16, 2025	2.50	2.51	2.47	2.48	2.48	-0.80%	307,506,721
Oct 15, 2025	2.50	2.53	2.48	2.50	2.50	-	382,280,950
Oct 14, 2025	2.53	2.55	2.49	2.50	2.50	-1.19%	537,280,811
Oct 13, 2025	2.47	2.55	2.45	2.53	2.53	2.02%	743,511,384
Oct 10, 2025	2.48	2.51	2.46	2.48	2.48	-	439,164,780
Oct 9, 2025	2.41	2.49	2.41	2.48	2.48	2.90%	603,184,302
Sep 30, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	260,292,559
Sep 29, 2025	2.40	2.42	2.38	2.40	2.40	-	277,646,503
Sep 26, 2025	2.40	2.42	2.39	2.40	2.40	-	207,741,634
Sep 25, 2025	2.44	2.44	2.39	2.40	2.40	-1.23%	255,734,730
Sep 24, 2025	2.42	2.44	2.41	2.43	2.43	-	246,553,177
Sep 23, 2025	2.43	2.44	2.39	2.43	2.43	-	354,673,910
Sep 22, 2025	2.45	2.46	2.41	2.43	2.43	-0.41%	260,026,688
Sep 19, 2025	2.46	2.49	2.44	2.44	2.44	-0.81%	334,087,830
Sep 18, 2025	2.49	2.52	2.44	2.46	2.46	-1.20%	531,521,290
Sep 17, 2025	2.46	2.49	2.43	2.49	2.49	1.22%	470,840,580
Sep 16, 2025	2.45	2.48	2.43	2.46	2.46	0.82%	350,570,300
Sep 15, 2025	2.43	2.47	2.43	2.44	2.44	0.41%	399,762,430
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