SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	2.97	3.02	2.95	2.99	2.99	0.34%	530,518,200
May 21, 2026	3.10	3.11	2.96	2.98	2.98	-3.25%	770,144,300
May 20, 2026	3.15	3.16	3.07	3.08	3.08	-3.45%	680,808,200
May 19, 2026	3.15	3.19	3.07	3.19	3.19	1.27%	671,609,900
May 18, 2026	3.24	3.25	3.12	3.15	3.15	-2.78%	904,521,000
May 15, 2026	3.17	3.33	3.16	3.24	3.24	0.62%	1,037,152,000
May 14, 2026	3.55	3.58	3.21	3.22	3.22	-8.78%	1,883,134,000
May 13, 2026	3.33	3.57	3.29	3.53	3.53	6.33%	1,848,574,000
May 12, 2026	3.25	3.39	3.16	3.32	3.32	2.15%	1,472,800,000
May 11, 2026	3.23	3.41	3.23	3.25	3.25	0.93%	1,691,438,000
May 8, 2026	3.20	3.28	3.15	3.22	3.22	3.21%	2,325,353,000
May 7, 2026	2.85	3.12	2.85	3.12	3.12	9.86%	1,123,294,000
May 6, 2026	2.83	2.85	2.83	2.84	2.84	0.35%	470,508,700
Apr 30, 2026	2.83	2.84	2.80	2.83	2.83	-0.70%	407,851,300
Apr 29, 2026	2.79	2.86	2.79	2.85	2.85	2.52%	500,425,600
Apr 28, 2026	2.82	2.83	2.78	2.78	2.78	-2.11%	512,032,700
Apr 27, 2026	2.87	2.88	2.83	2.84	2.84	-2.07%	539,356,900
Apr 24, 2026	2.97	2.99	2.87	2.90	2.90	-3.01%	751,456,200
Apr 23, 2026	2.97	3.07	2.94	2.99	2.99	0.34%	966,071,200
Apr 22, 2026	3.00	3.01	2.96	2.98	2.98	-0.67%	729,833,700
Apr 21, 2026	2.93	3.04	2.88	3.00	3.00	2.04%	1,279,370,000
Apr 20, 2026	2.92	2.96	2.87	2.94	2.94	1.03%	851,608,200
Apr 17, 2026	2.87	2.98	2.86	2.91	2.91	1.04%	777,878,200
Apr 16, 2026	2.84	2.89	2.82	2.88	2.88	1.77%	746,722,000
Apr 15, 2026	2.86	2.88	2.82	2.83	2.83	-1.05%	590,622,100
Apr 14, 2026	2.87	2.90	2.83	2.86	2.86	-0.35%	471,151,800
Apr 13, 2026	2.82	2.88	2.81	2.87	2.87	0.70%	522,435,300
Apr 10, 2026	2.86	2.88	2.83	2.85	2.85	-0.35%	529,328,000
Apr 9, 2026	2.90	2.91	2.84	2.86	2.86	-2.39%	575,047,000
Apr 8, 2026	2.89	2.93	2.86	2.93	2.93	3.17%	833,096,900
Apr 7, 2026	2.82	2.88	2.78	2.84	2.84	0.71%	606,655,500