SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.42	2.43	2.40	2.42	-	-	168,065,091
Sep 15, 2026	2.46	2.47	2.41	2.42	2.42	-1.63%	260,337,700
Sep 14, 2026	2.47	2.49	2.46	2.46	2.46	-0.40%	161,875,500
Sep 11, 2026	2.50	2.51	2.46	2.47	2.47	-1.59%	294,152,707
Sep 10, 2026	2.51	2.52	2.50	2.51	2.51	-	186,338,494
Sep 9, 2026	2.49	2.53	2.48	2.51	2.51	0.80%	293,442,201
Sep 8, 2026	2.47	2.50	2.47	2.49	2.49	0.81%	226,147,248
Sep 7, 2026	2.48	2.49	2.47	2.47	2.47	-0.40%	109,207,001
Sep 4, 2026	2.48	2.50	2.48	2.48	2.48	-	189,474,635
Sep 3, 2026	2.48	2.49	2.47	2.48	2.48	0.40%	146,377,817
Sep 2, 2026	2.49	2.50	2.47	2.47	2.47	-1.20%	195,802,440
Sep 1, 2026	2.48	2.51	2.48	2.50	2.50	0.40%	201,003,506
Aug 31, 2026	2.51	2.51	2.48	2.49	2.49	-0.80%	203,652,682
Aug 28, 2026	2.51	2.52	2.50	2.51	2.51	-	129,114,799
Aug 27, 2026	2.52	2.53	2.50	2.51	2.51	-0.79%	181,642,373
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