Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China · Delayed Price · Currency is CNY 8.81
-0.04 (-0.45%)
Jan 21, 2026, 3:04 PM CST
SHE:002068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.96 | 8.96 | 8.75 | 8.83 | - | -0.23% | 5,014,943 |
| 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 |
| Dec 18, 2025 | 8.79 | 9.09 | 8.79 | 8.99 | 8.99 | 1.58% | 8,583,410 |
| Dec 17, 2025 | 8.71 | 8.91 | 8.67 | 8.85 | 8.85 | 1.61% | 6,693,980 |
| Dec 16, 2025 | 8.90 | 8.90 | 8.67 | 8.71 | 8.71 | -2.13% | 8,236,500 |
| Dec 15, 2025 | 9.06 | 9.06 | 8.88 | 8.90 | 8.90 | -1.11% | 6,993,483 |
| Dec 12, 2025 | 8.91 | 9.10 | 8.80 | 9.00 | 9.00 | 1.35% | 9,360,822 |
| Dec 11, 2025 | 9.18 | 9.19 | 8.82 | 8.88 | 8.88 | -3.27% | 17,018,390 |
| Dec 10, 2025 | 9.36 | 9.38 | 9.12 | 9.18 | 9.18 | -1.50% | 12,599,920 |
| Dec 9, 2025 | 9.49 | 9.51 | 9.29 | 9.32 | 9.32 | -1.79% | 10,179,270 |
| Dec 8, 2025 | 9.47 | 9.56 | 9.46 | 9.49 | 9.49 | 0.42% | 8,352,800 |
| Dec 5, 2025 | 9.46 | 9.48 | 9.32 | 9.45 | 9.45 | -0.11% | 7,498,550 |
| Dec 4, 2025 | 9.39 | 9.51 | 9.37 | 9.46 | 9.46 | 0.32% | 6,397,702 |
| Dec 3, 2025 | 9.54 | 9.56 | 9.37 | 9.43 | 9.43 | -1.26% | 7,723,865 |
| Dec 2, 2025 | 9.53 | 9.68 | 9.46 | 9.55 | 9.55 | -0.10% | 8,794,847 |
| Dec 1, 2025 | 9.53 | 9.62 | 9.46 | 9.56 | 9.56 | 0.63% | 9,424,082 |
| Nov 28, 2025 | 9.43 | 9.50 | 9.36 | 9.50 | 9.50 | 0.85% | 7,896,370 |
| Nov 27, 2025 | 9.42 | 9.58 | 9.35 | 9.42 | 9.42 | -0.53% | 8,807,800 |
| Nov 26, 2025 | 9.52 | 9.74 | 9.43 | 9.47 | 9.47 | -0.84% | 11,614,500 |
| Nov 25, 2025 | 9.50 | 9.61 | 9.45 | 9.55 | 9.55 | 0.53% | 12,673,100 |
| Nov 24, 2025 | 9.42 | 9.56 | 9.17 | 9.50 | 9.50 | 2.15% | 18,183,160 |
| Nov 21, 2025 | 10.14 | 10.21 | 9.30 | 9.30 | 9.30 | -8.64% | 33,794,720 |
| Nov 20, 2025 | 10.30 | 10.47 | 10.14 | 10.18 | 10.18 | -0.78% | 15,143,930 |
| Nov 19, 2025 | 10.59 | 10.68 | 10.18 | 10.26 | 10.26 | -2.75% | 19,236,900 |
| Nov 18, 2025 | 11.00 | 11.06 | 10.47 | 10.55 | 10.55 | -5.13% | 35,281,030 |
| Nov 17, 2025 | 10.57 | 11.50 | 10.54 | 11.12 | 11.12 | 4.71% | 60,865,100 |
| Nov 14, 2025 | 10.99 | 11.28 | 10.56 | 10.62 | 10.62 | 1.63% | 45,661,890 |
| Nov 13, 2025 | 9.99 | 10.53 | 9.96 | 10.45 | 10.45 | 4.81% | 37,683,580 |
| Nov 12, 2025 | 10.09 | 10.11 | 9.94 | 9.97 | 9.97 | -0.99% | 9,537,800 |
| Nov 11, 2025 | 10.26 | 10.30 | 10.02 | 10.07 | 10.07 | -1.85% | 16,738,820 |