SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	3.20	3.28	3.15	3.18	-	1.92%	1,779,401,632
May 7, 2026	2.85	3.12	2.85	3.12	3.12	9.86%	1,123,294,615
May 6, 2026	2.83	2.85	2.83	2.84	2.84	0.35%	470,508,774
Apr 30, 2026	2.83	2.84	2.80	2.83	2.83	-0.70%	407,851,334
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%	512,032,754
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%	751,456,251
Apr 23, 2026	2.97	3.07	2.94	2.99	2.99	0.34%	966,071,205
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%	777,878,275
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%	590,622,192
Apr 14, 2026	2.87	2.90	2.83	2.86	2.86	-0.35%	471,151,812
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
Apr 3, 2026	2.84	2.85	2.78	2.82	2.82	-1.05%	602,482,826
Apr 2, 2026	2.91	2.92	2.82	2.85	2.85	-2.40%	642,253,275
Apr 1, 2026	2.95	2.98	2.88	2.92	2.92	0.69%	686,459,600
Mar 31, 2026	3.02	3.03	2.89	2.90	2.90	-3.97%	959,273,500
Mar 30, 2026	3.05	3.06	2.94	3.02	3.02	-2.58%	1,099,923,000
Mar 27, 2026	3.12	3.14	3.07	3.10	3.10	-2.52%	996,088,900
Mar 26, 2026	3.32	3.33	3.17	3.18	3.18	-4.79%	1,381,025,000
Mar 25, 2026	3.27	3.45	3.24	3.34	3.34	1.83%	2,084,378,000
Mar 24, 2026	3.25	3.31	3.14	3.28	3.28	2.82%	1,780,032,860
Mar 23, 2026	3.10	3.29	3.09	3.19	3.19	0.63%	1,903,558,000
Mar 20, 2026	3.30	3.40	3.14	3.17	3.17	-5.65%	1,994,310,000
Mar 19, 2026	3.34	3.48	3.30	3.36	3.36	-0.59%	1,661,130,000
Mar 18, 2026	3.31	3.48	3.31	3.38	3.38	2.11%	2,192,105,000
Mar 17, 2026	3.42	3.50	3.24	3.31	3.31	-3.50%	2,106,096,540
Mar 16, 2026	3.68	3.81	3.37	3.43	3.43	-8.29%	3,130,609,000
Mar 13, 2026	3.80	3.94	3.61	3.74	3.74	-1.58%	3,798,167,000
Mar 12, 2026	3.52	3.80	3.50	3.80	3.80	10.14%	4,784,655,000
Mar 11, 2026	3.15	3.45	3.09	3.45	3.45	9.87%	1,892,515,000
Mar 10, 2026	2.98	3.23	2.87	3.14	3.14	6.80%	3,231,615,000
Mar 9, 2026	2.95	3.05	2.90	2.94	2.94	1.73%	3,310,055,000
Mar 6, 2026	2.66	2.89	2.65	2.89	2.89	9.89%	2,027,314,649
Mar 5, 2026	2.56	2.65	2.56	2.63	2.63	3.54%	994,964,119
Mar 4, 2026	2.51	2.55	2.50	2.54	2.54	0.79%	551,368,041
Mar 3, 2026	2.56	2.59	2.51	2.52	2.52	-1.56%	728,754,500
Mar 2, 2026	2.51	2.58	2.50	2.56	2.56	0.79%	798,984,700
Feb 27, 2026	2.50	2.54	2.49	2.54	2.54	1.60%	536,715,500
Feb 26, 2026	2.49	2.51	2.48	2.50	2.50	0.40%	398,939,300
Feb 25, 2026	2.46	2.52	2.45	2.49	2.49	1.22%	711,066,500
Feb 24, 2026	2.41	2.46	2.40	2.46	2.46	2.93%	640,589,300