SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.52	2.54	2.52	2.53	2.53	0.40%	182,648,700
Aug 25, 2026	2.49	2.53	2.49	2.52	2.52	0.80%	183,799,787
Aug 24, 2026	2.50	2.52	2.49	2.50	2.50	0.86%	196,829,047
Aug 21, 2026	2.52	2.52	2.50	2.51	2.48	-0.40%	125,201,367
Aug 20, 2026	2.50	2.53	2.50	2.52	2.49	0.80%	174,773,737
Aug 19, 2026	2.53	2.53	2.50	2.50	2.47	-1.19%	246,390,764
Aug 18, 2026	2.55	2.56	2.53	2.53	2.50	-0.78%	177,698,401
Aug 17, 2026	2.54	2.56	2.53	2.55	2.52	0.39%	170,593,764
Aug 14, 2026	2.56	2.56	2.53	2.54	2.51	-0.39%	223,230,676
Aug 13, 2026	2.59	2.59	2.55	2.55	2.52	-1.16%	285,734,520
Aug 12, 2026	2.59	2.59	2.57	2.58	2.55	-0.39%	232,279,141
Aug 11, 2026	2.61	2.63	2.59	2.59	2.56	-0.77%	222,961,320
Aug 10, 2026	2.61	2.63	2.60	2.61	2.58	0.38%	230,429,092
Aug 7, 2026	2.59	2.61	2.57	2.60	2.57	0.39%	244,760,730
Aug 6, 2026	2.61	2.62	2.57	2.59	2.56	-1.15%	337,873,038
Aug 5, 2026	2.63	2.64	2.60	2.62	2.59	-0.38%	280,276,604
Aug 4, 2026	2.66	2.67	2.61	2.63	2.60	-0.38%	316,186,131
Aug 3, 2026	2.60	2.65	2.60	2.64	2.61	1.54%	402,114,512
Jul 31, 2026	2.56	2.61	2.56	2.60	2.57	1.17%	320,036,497
Jul 30, 2026	2.55	2.59	2.55	2.57	2.54	0.39%	311,832,274
Jul 29, 2026	2.53	2.57	2.53	2.56	2.53	1.19%	267,955,946
Jul 28, 2026	2.55	2.56	2.53	2.53	2.50	-1.56%	283,133,510
Jul 27, 2026	2.54	2.58	2.54	2.57	2.54	0.78%	266,838,862
Jul 24, 2026	2.60	2.63	2.54	2.55	2.52	-3.41%	419,672,281
Jul 23, 2026	2.57	2.66	2.55	2.64	2.61	2.33%	560,213,346
Jul 22, 2026	2.55	2.59	2.54	2.58	2.55	0.39%	322,793,730
Jul 21, 2026	2.59	2.59	2.55	2.57	2.54	-	352,433,751
Jul 20, 2026	2.54	2.58	2.53	2.57	2.54	1.98%	433,278,937
Jul 17, 2026	2.52	2.56	2.51	2.52	2.49	-	358,831,578
Jul 16, 2026	2.54	2.57	2.51	2.52	2.49	-1.18%	321,271,416
Jul 15, 2026	2.52	2.56	2.51	2.55	2.52	1.19%	319,002,894
Jul 14, 2026	2.48	2.53	2.47	2.52	2.49	1.20%	272,960,136
Jul 13, 2026	2.53	2.55	2.48	2.49	2.46	-2.35%	291,967,604
Jul 10, 2026	2.53	2.58	2.51	2.55	2.52	0.79%	310,173,983
Jul 9, 2026	2.50	2.54	2.48	2.53	2.50	0.80%	335,460,613
Jul 8, 2026	2.55	2.57	2.51	2.51	2.48	-1.95%	267,862,934
Jul 7, 2026	2.62	2.63	2.56	2.56	2.53	-2.66%	329,109,610
Jul 6, 2026	2.66	2.67	2.62	2.63	2.60	-1.13%	297,192,243
Jul 3, 2026	2.65	2.68	2.65	2.66	2.63	-	268,768,972
Jul 2, 2026	2.67	2.70	2.65	2.66	2.63	-1.12%	347,466,511
Jul 1, 2026	2.66	2.72	2.64	2.69	2.66	0.75%	406,363,680
Jun 30, 2026	2.68	2.68	2.65	2.67	2.64	-0.74%	310,397,992
Jun 29, 2026	2.65	2.73	2.62	2.69	2.66	1.51%	451,888,285
Jun 26, 2026	2.70	2.75	2.65	2.65	2.62	0.38%	436,460,744
Jun 25, 2026	2.67	2.69	2.64	2.64	2.61	-1.49%	396,017,616
Jun 24, 2026	2.70	2.73	2.67	2.68	2.65	-1.11%	358,297,083
Jun 23, 2026	2.76	2.81	2.71	2.71	2.68	-3.21%	487,500,846
Jun 22, 2026	2.71	2.86	2.66	2.80	2.77	1.45%	684,719,008
Jun 18, 2026	2.82	2.82	2.73	2.76	2.73	-4.50%	762,091,000
Jun 17, 2026	2.68	2.95	2.65	2.89	2.85	7.84%	1,154,934,000