Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China · Delayed Price · Currency is CNY 9.98
-0.18 (-1.77%)
Jun 11, 2026, 3:04 PM CST
SHE:002068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 10.21 | 10.35 | 9.90 | 9.98 | 9.98 | -1.77% | 28,813,736 |
| Jun 10, 2026 | 10.65 | 11.10 | 10.15 | 10.16 | 10.16 | -2.59% | 44,050,898 |
| Jun 9, 2026 | 10.50 | 10.67 | 10.16 | 10.43 | 10.43 | 1.26% | 29,238,970 |
| Jun 8, 2026 | 10.45 | 10.82 | 10.10 | 10.30 | 10.30 | -4.28% | 34,756,342 |
| Jun 5, 2026 | 10.63 | 11.09 | 10.52 | 10.76 | 10.76 | 1.13% | 37,067,727 |
| Jun 4, 2026 | 10.45 | 10.96 | 10.40 | 10.64 | 10.64 | 1.43% | 38,328,501 |
| Jun 3, 2026 | 9.90 | 10.69 | 9.75 | 10.49 | 10.49 | 6.07% | 43,035,184 |
| Jun 2, 2026 | 10.47 | 10.50 | 9.77 | 9.89 | 9.89 | -5.00% | 42,734,604 |
| Jun 1, 2026 | 9.41 | 10.41 | 9.36 | 10.41 | 10.41 | 10.04% | 31,823,500 |
| May 29, 2026 | 9.60 | 10.08 | 9.38 | 9.46 | 9.46 | -1.25% | 27,588,737 |
| May 28, 2026 | 9.73 | 9.96 | 9.36 | 9.58 | 9.58 | -2.64% | 22,753,688 |
| May 27, 2026 | 10.21 | 10.46 | 9.75 | 9.84 | 9.84 | -4.00% | 27,502,624 |
| May 26, 2026 | 10.50 | 10.59 | 10.13 | 10.25 | 10.25 | -2.66% | 26,236,100 |
| May 25, 2026 | 10.53 | 10.65 | 10.40 | 10.53 | 10.53 | 2.43% | 33,652,163 |
| May 22, 2026 | 10.10 | 10.55 | 10.09 | 10.28 | 10.28 | 2.49% | 34,813,800 |
| May 21, 2026 | 10.46 | 10.69 | 10.00 | 10.03 | 10.03 | -4.02% | 34,519,451 |
| May 20, 2026 | 10.46 | 10.55 | 10.10 | 10.45 | 10.45 | -0.19% | 31,192,978 |
| May 19, 2026 | 10.15 | 10.74 | 10.10 | 10.47 | 10.47 | 1.26% | 43,785,713 |
| May 18, 2026 | 10.02 | 10.75 | 9.68 | 10.34 | 10.34 | 4.02% | 67,699,787 |
| May 15, 2026 | 9.62 | 10.15 | 9.53 | 9.94 | 9.94 | 3.76% | 39,394,000 |
| May 14, 2026 | 9.52 | 9.97 | 9.48 | 9.58 | 9.58 | 1.91% | 39,194,700 |
| May 13, 2026 | 9.56 | 9.70 | 8.96 | 9.40 | 9.40 | 3.64% | 33,008,990 |
| May 12, 2026 | 9.41 | 9.41 | 9.02 | 9.07 | 9.07 | -3.61% | 17,043,040 |
| May 11, 2026 | 9.61 | 9.65 | 9.24 | 9.41 | 9.41 | -2.18% | 22,068,200 |
| May 8, 2026 | 9.48 | 9.74 | 9.48 | 9.62 | 9.62 | 0.94% | 14,932,470 |
| May 7, 2026 | 9.57 | 9.69 | 9.46 | 9.53 | 9.53 | -0.42% | 19,182,380 |
| May 6, 2026 | 9.60 | 9.64 | 9.39 | 9.57 | 9.57 | 0.63% | 24,229,000 |
| Apr 30, 2026 | 8.92 | 9.60 | 8.92 | 9.51 | 9.51 | 6.14% | 41,701,320 |
| Apr 29, 2026 | 8.52 | 9.09 | 8.50 | 8.96 | 8.96 | 4.67% | 27,914,190 |
| Apr 28, 2026 | 8.66 | 8.74 | 8.49 | 8.56 | 8.56 | -1.38% | 9,823,057 |
| Apr 27, 2026 | 8.60 | 8.80 | 8.44 | 8.68 | 8.68 | 0.35% | 13,210,460 |
| Apr 24, 2026 | 8.50 | 8.72 | 8.47 | 8.65 | 8.65 | 1.41% | 11,116,600 |
| Apr 23, 2026 | 8.69 | 8.86 | 8.48 | 8.53 | 8.53 | -1.84% | 12,884,400 |
| Apr 22, 2026 | 8.68 | 8.90 | 8.64 | 8.69 | 8.69 | -0.34% | 10,907,870 |
| Apr 21, 2026 | 8.81 | 8.81 | 8.65 | 8.72 | 8.72 | -0.91% | 8,857,805 |
| Apr 20, 2026 | 8.68 | 8.91 | 8.64 | 8.80 | 8.80 | 0.46% | 13,381,500 |
| Apr 17, 2026 | 8.76 | 8.85 | 8.58 | 8.76 | 8.76 | - | 14,423,500 |
| Apr 16, 2026 | 8.78 | 8.81 | 8.58 | 8.76 | 8.76 | -0.11% | 17,601,800 |
| Apr 15, 2026 | 8.68 | 9.12 | 8.63 | 8.77 | 8.77 | 1.27% | 27,747,000 |
| Apr 14, 2026 | 8.48 | 8.68 | 8.36 | 8.66 | 8.66 | 2.36% | 22,938,150 |
| Apr 13, 2026 | 8.45 | 8.54 | 8.35 | 8.46 | 8.46 | 0.59% | 13,230,600 |
| Apr 10, 2026 | 8.40 | 8.64 | 8.32 | 8.41 | 8.41 | 0.84% | 15,349,490 |
| Apr 9, 2026 | 8.46 | 8.46 | 8.27 | 8.34 | 8.34 | -1.77% | 16,922,600 |
| Apr 8, 2026 | 8.47 | 8.50 | 8.30 | 8.49 | 8.49 | 1.31% | 18,144,850 |
| Apr 7, 2026 | 8.19 | 8.50 | 8.15 | 8.38 | 8.38 | 2.32% | 14,247,200 |
| Apr 3, 2026 | 8.69 | 8.70 | 8.15 | 8.19 | 8.19 | -4.88% | 23,761,580 |
| Apr 2, 2026 | 8.64 | 8.78 | 8.46 | 8.61 | 8.61 | -0.12% | 17,319,100 |
| Apr 1, 2026 | 8.95 | 8.98 | 8.61 | 8.62 | 8.62 | -1.82% | 19,645,740 |
| Mar 31, 2026 | 9.19 | 9.19 | 8.78 | 8.78 | 8.78 | -3.52% | 21,408,100 |
| Mar 30, 2026 | 9.21 | 9.21 | 8.88 | 9.10 | 9.10 | -1.09% | 35,501,650 |