Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China · Delayed Price · Currency is CNY 10.03
-0.42 (-4.02%)
May 21, 2026, 3:04 PM CST
SHE:002068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 8.27 | 9.20 | 8.21 | 9.20 | 9.20 | 10.05% | 52,916,250 |
| Mar 26, 2026 | 8.55 | 8.62 | 8.21 | 8.36 | 8.36 | -2.11% | 19,565,690 |
| Mar 25, 2026 | 8.40 | 8.62 | 8.28 | 8.54 | 8.54 | 1.07% | 19,946,750 |
| Mar 24, 2026 | 8.80 | 8.90 | 8.13 | 8.45 | 8.45 | -2.31% | 36,871,250 |
| Mar 23, 2026 | 8.57 | 9.30 | 8.40 | 8.65 | 8.65 | -1.48% | 34,487,840 |
| Mar 20, 2026 | 9.37 | 9.41 | 8.77 | 8.78 | 8.78 | -5.89% | 31,185,520 |
| Mar 19, 2026 | 9.80 | 9.95 | 9.28 | 9.33 | 9.33 | -2.91% | 28,571,300 |
| Mar 18, 2026 | 9.80 | 9.87 | 9.48 | 9.61 | 9.61 | -1.64% | 21,828,510 |
| Mar 17, 2026 | 10.12 | 10.33 | 9.74 | 9.77 | 9.77 | -4.40% | 37,474,420 |
| Mar 16, 2026 | 10.31 | 11.03 | 10.07 | 10.22 | 10.22 | 0.69% | 66,257,820 |
| Mar 13, 2026 | 9.81 | 10.55 | 9.77 | 10.15 | 10.15 | 3.57% | 62,877,040 |
| Mar 12, 2026 | 9.89 | 10.05 | 9.78 | 9.80 | 9.80 | 0.31% | 32,972,000 |
| Mar 11, 2026 | 9.37 | 9.83 | 9.30 | 9.77 | 9.77 | 4.27% | 41,859,840 |
| Mar 10, 2026 | 9.52 | 9.60 | 9.33 | 9.37 | 9.37 | -1.58% | 39,710,690 |
| Mar 9, 2026 | 8.80 | 9.52 | 8.74 | 9.52 | 9.52 | 10.06% | 48,288,030 |