Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China · Delayed Price · Currency is CNY 9.37
-0.15 (-1.58%)
At close: Mar 10, 2026
SHE:002068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.52 | 9.60 | 9.33 | 9.37 | 9.37 | -1.58% | 39,710,694 |
| Mar 9, 2026 | 8.80 | 9.52 | 8.74 | 9.52 | 9.52 | 10.06% | 48,288,030 |
| Mar 6, 2026 | 8.47 | 8.70 | 8.41 | 8.65 | 8.65 | 1.65% | 9,983,800 |
| Mar 5, 2026 | 8.63 | 8.68 | 8.48 | 8.51 | 8.51 | 0.35% | 10,936,260 |
| Mar 4, 2026 | 8.60 | 8.68 | 8.38 | 8.48 | 8.48 | -1.28% | 14,201,510 |
| Mar 3, 2026 | 9.11 | 9.16 | 8.55 | 8.59 | 8.59 | -5.50% | 27,447,080 |
| Mar 2, 2026 | 9.38 | 9.51 | 9.06 | 9.09 | 9.09 | -3.40% | 24,348,661 |
| Feb 27, 2026 | 9.35 | 9.41 | 9.25 | 9.41 | 9.41 | 0.32% | 14,752,000 |
| Feb 26, 2026 | 9.80 | 9.84 | 9.34 | 9.38 | 9.38 | -4.29% | 29,954,440 |
| Feb 25, 2026 | 9.42 | 9.97 | 9.40 | 9.80 | 9.80 | 4.26% | 28,854,960 |
| Feb 24, 2026 | 9.29 | 9.45 | 9.28 | 9.40 | 9.40 | 1.95% | 10,289,830 |
| Feb 13, 2026 | 9.41 | 9.44 | 9.20 | 9.22 | 9.22 | -1.91% | 13,543,400 |
| Feb 12, 2026 | 9.57 | 9.60 | 9.39 | 9.40 | 9.40 | -2.19% | 14,513,310 |
| Feb 11, 2026 | 9.66 | 9.78 | 9.58 | 9.61 | 9.61 | -1.13% | 11,420,045 |
| Feb 10, 2026 | 9.54 | 9.85 | 9.39 | 9.72 | 9.72 | 1.89% | 21,360,381 |
| Feb 9, 2026 | 9.49 | 9.98 | 9.41 | 9.54 | 9.54 | 1.92% | 23,193,910 |
| Feb 6, 2026 | 9.10 | 9.58 | 9.02 | 9.36 | 9.36 | 1.85% | 24,010,090 |
| Feb 5, 2026 | 9.61 | 9.79 | 9.17 | 9.19 | 9.19 | -4.77% | 27,451,020 |
| Feb 4, 2026 | 9.56 | 9.67 | 9.36 | 9.65 | 9.65 | 1.26% | 18,645,100 |
| Feb 3, 2026 | 9.47 | 9.72 | 9.27 | 9.53 | 9.53 | 2.36% | 22,746,550 |
| Feb 2, 2026 | 9.68 | 10.09 | 9.28 | 9.31 | 9.31 | -7.82% | 47,676,520 |
| Jan 30, 2026 | 10.00 | 10.49 | 9.96 | 10.10 | 10.10 | 1.81% | 60,381,440 |
| Jan 29, 2026 | 9.60 | 10.16 | 9.52 | 9.92 | 9.92 | 2.06% | 56,503,640 |
| Jan 28, 2026 | 9.17 | 10.10 | 9.09 | 9.72 | 9.72 | 5.65% | 59,925,160 |
| Jan 27, 2026 | 9.38 | 9.38 | 9.01 | 9.20 | 9.20 | -3.26% | 28,258,010 |
| Jan 26, 2026 | 9.16 | 9.64 | 8.90 | 9.51 | 9.51 | 4.16% | 45,271,480 |
| Jan 23, 2026 | 8.90 | 9.14 | 8.84 | 9.13 | 9.13 | 2.93% | 23,441,322 |
| Jan 22, 2026 | 8.83 | 8.92 | 8.78 | 8.87 | 8.87 | 0.68% | 9,964,600 |
| Jan 21, 2026 | 8.80 | 8.88 | 8.75 | 8.81 | 8.81 | -0.45% | 9,910,808 |
| Jan 20, 2026 | 8.92 | 8.96 | 8.71 | 8.85 | 8.85 | -0.56% | 13,684,810 |
| Jan 19, 2026 | 8.90 | 8.93 | 8.82 | 8.90 | 8.90 | - | 11,514,330 |
| Jan 16, 2026 | 8.96 | 8.99 | 8.88 | 8.90 | 8.90 | -0.45% | 9,950,000 |
| Jan 15, 2026 | 8.95 | 9.06 | 8.89 | 8.94 | 8.94 | -0.33% | 10,004,040 |
| Jan 14, 2026 | 9.12 | 9.16 | 8.95 | 8.97 | 8.97 | -1.86% | 20,112,760 |
| Jan 13, 2026 | 9.23 | 9.29 | 9.09 | 9.14 | 9.14 | -0.54% | 17,639,980 |
| Jan 12, 2026 | 9.18 | 9.20 | 9.08 | 9.19 | 9.19 | - | 14,407,670 |
| Jan 9, 2026 | 9.30 | 9.39 | 9.10 | 9.19 | 9.19 | -0.97% | 16,053,394 |
| Jan 8, 2026 | 8.95 | 9.43 | 8.95 | 9.28 | 9.28 | 3.23% | 22,625,600 |
| Jan 7, 2026 | 9.08 | 9.12 | 8.91 | 8.99 | 8.99 | -0.99% | 10,459,380 |
| Jan 6, 2026 | 8.88 | 9.08 | 8.85 | 9.08 | 9.08 | 2.25% | 13,571,000 |
| Jan 5, 2026 | 8.85 | 8.90 | 8.75 | 8.88 | 8.88 | 0.68% | 10,899,620 |
| Dec 31, 2025 | 8.87 | 8.92 | 8.72 | 8.82 | 8.82 | -0.56% | 7,314,969 |
| Dec 30, 2025 | 8.93 | 8.95 | 8.81 | 8.87 | 8.87 | -0.89% | 8,803,555 |
| Dec 29, 2025 | 9.02 | 9.05 | 8.89 | 8.95 | 8.95 | -0.78% | 8,385,260 |
| Dec 26, 2025 | 9.00 | 9.14 | 9.00 | 9.02 | 9.02 | 0.33% | 9,811,459 |
| Dec 25, 2025 | 9.00 | 9.04 | 8.96 | 8.99 | 8.99 | -0.44% | 6,588,850 |
| Dec 24, 2025 | 9.03 | 9.06 | 8.95 | 9.03 | 9.03 | -0.11% | 6,345,127 |
| Dec 23, 2025 | 8.98 | 9.09 | 8.98 | 9.04 | 9.04 | 0.22% | 7,115,368 |
| Dec 22, 2025 | 9.02 | 9.09 | 9.01 | 9.02 | 9.02 | 0.11% | 6,410,811 |
| Dec 19, 2025 | 9.00 | 9.05 | 8.93 | 9.01 | 9.01 | 0.22% | 5,433,323 |