SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.60	2.65	2.60	2.64	-	1.54%	402,114,512
Jul 31, 2026	2.56	2.61	2.56	2.60	2.60	1.17%	320,036,497
Jul 30, 2026	2.55	2.59	2.55	2.57	2.57	0.39%	311,832,274
Jul 29, 2026	2.53	2.57	2.53	2.56	2.56	1.19%	267,955,946
Jul 28, 2026	2.55	2.56	2.53	2.53	2.53	-1.56%	283,133,510
Jul 27, 2026	2.54	2.58	2.54	2.57	2.57	0.78%	266,838,862
Jul 24, 2026	2.60	2.63	2.54	2.55	2.55	-3.41%	419,672,281
Jul 23, 2026	2.57	2.66	2.55	2.64	2.64	2.33%	560,213,346
Jul 22, 2026	2.55	2.59	2.54	2.58	2.58	0.39%	322,793,730
Jul 21, 2026	2.59	2.59	2.55	2.57	2.57	-	352,433,751
Jul 20, 2026	2.54	2.58	2.53	2.57	2.57	1.98%	433,278,937
Jul 17, 2026	2.52	2.56	2.51	2.52	2.52	-	358,831,578
Jul 16, 2026	2.54	2.57	2.51	2.52	2.52	-1.18%	321,271,416
Jul 15, 2026	2.52	2.56	2.51	2.55	2.55	1.19%	319,002,894
Jul 14, 2026	2.48	2.53	2.47	2.52	2.52	1.20%	272,960,136
Jul 13, 2026	2.53	2.55	2.48	2.49	2.49	-2.35%	291,967,600
Jul 10, 2026	2.53	2.58	2.51	2.55	2.55	0.79%	310,173,983
Jul 9, 2026	2.50	2.54	2.48	2.53	2.53	0.80%	335,460,613
Jul 8, 2026	2.55	2.57	2.51	2.51	2.51	-1.95%	267,862,934
Jul 7, 2026	2.62	2.63	2.56	2.56	2.56	-2.66%	329,109,600
Jul 6, 2026	2.66	2.67	2.62	2.63	2.63	-1.13%	297,192,200
Jul 3, 2026	2.65	2.68	2.65	2.66	2.66	-	268,768,972
Jul 2, 2026	2.67	2.70	2.65	2.66	2.66	-1.12%	347,466,511
Jul 1, 2026	2.66	2.72	2.64	2.69	2.69	0.75%	406,363,600
Jun 30, 2026	2.68	2.68	2.65	2.67	2.67	-0.74%	310,397,900
Jun 29, 2026	2.65	2.73	2.62	2.69	2.69	1.51%	451,888,200
Jun 26, 2026	2.70	2.75	2.65	2.65	2.65	0.38%	436,460,700
Jun 25, 2026	2.67	2.69	2.64	2.64	2.64	-1.49%	396,017,600
Jun 24, 2026	2.70	2.73	2.67	2.68	2.68	-1.11%	358,297,000
Jun 23, 2026	2.76	2.81	2.71	2.71	2.71	-3.21%	487,500,846
Jun 22, 2026	2.71	2.86	2.66	2.80	2.80	1.45%	684,719,008
Jun 18, 2026	2.82	2.82	2.73	2.76	2.76	-4.50%	762,091,000
Jun 17, 2026	2.68	2.95	2.65	2.89	2.89	7.84%	1,154,934,000
Jun 16, 2026	2.69	2.73	2.66	2.68	2.68	-0.37%	382,275,300
Jun 15, 2026	2.66	2.71	2.65	2.69	2.69	1.51%	398,619,800
Jun 12, 2026	2.66	2.68	2.60	2.65	2.65	0.76%	474,065,600
Jun 11, 2026	2.62	2.65	2.59	2.63	2.63	-0.75%	426,439,398
Jun 10, 2026	2.73	2.74	2.62	2.65	2.65	-3.99%	593,023,621
Jun 9, 2026	2.81	2.83	2.73	2.76	2.76	-1.43%	561,708,071
Jun 8, 2026	2.83	2.86	2.79	2.80	2.80	-3.11%	633,644,441
Jun 5, 2026	2.85	2.99	2.85	2.89	2.89	3.21%	918,270,555
Jun 4, 2026	2.84	2.85	2.79	2.80	2.80	-1.75%	500,808,743
Jun 3, 2026	2.85	2.89	2.83	2.85	2.85	-0.35%	517,236,860
Jun 2, 2026	2.90	2.91	2.84	2.86	2.86	-1.72%	500,517,000
Jun 1, 2026	2.90	2.92	2.83	2.91	2.91	0.69%	549,357,300
May 29, 2026	2.90	2.93	2.86	2.89	2.89	-0.34%	667,764,772
May 28, 2026	2.88	2.95	2.88	2.90	2.90	-	602,889,006
May 27, 2026	2.95	2.96	2.88	2.90	2.90	-2.36%	619,989,100
May 26, 2026	3.02	3.03	2.93	2.97	2.97	-2.62%	590,095,100
May 25, 2026	3.01	3.09	2.99	3.05	3.05	2.01%	581,879,200