Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China · Delayed Price · Currency is CNY 8.10
-0.08 (-0.98%)
Oct 16, 2026, 3:04 PM CST
SHE:002068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.98 | 8.98 | 8.03 | 8.10 | 8.10 | -0.98% | 21,468,791 |
| Oct 15, 2026 | 8.30 | 8.38 | 8.16 | 8.18 | 8.18 | -4.22% | 23,790,044 |
| Oct 14, 2026 | 8.70 | 8.86 | 8.54 | 8.54 | 8.54 | -3.17% | 19,902,092 |
| Oct 13, 2026 | 8.53 | 8.86 | 8.40 | 8.82 | 8.82 | 0.34% | 28,094,853 |
| Oct 12, 2026 | 9.30 | 9.36 | 8.76 | 8.79 | 8.79 | -5.28% | 38,496,390 |
| Oct 9, 2026 | 8.98 | 9.31 | 8.72 | 9.28 | 9.28 | 2.54% | 46,897,650 |
| Oct 8, 2026 | 9.02 | 9.21 | 8.92 | 9.05 | 9.05 | 0.89% | 29,942,220 |
| Sep 30, 2026 | 9.15 | 9.40 | 8.86 | 8.97 | 8.97 | -1.43% | 33,792,082 |
| Sep 29, 2026 | 9.04 | 9.48 | 9.01 | 9.10 | 9.10 | -0.22% | 30,685,369 |
| Sep 28, 2026 | 9.60 | 9.78 | 8.96 | 9.12 | 9.12 | -7.32% | 45,965,671 |
| Sep 24, 2026 | 9.80 | 10.29 | 9.53 | 9.84 | 9.84 | -0.20% | 42,014,666 |
| Sep 23, 2026 | 9.98 | 10.18 | 9.78 | 9.86 | 9.86 | -4.73% | 60,437,180 |
| Sep 22, 2026 | 9.78 | 10.40 | 9.63 | 10.35 | 10.35 | 4.76% | 99,173,042 |
| Sep 21, 2026 | 9.58 | 10.08 | 9.58 | 9.88 | 9.88 | -1.00% | 60,970,772 |
| Sep 18, 2026 | 10.14 | 10.30 | 9.80 | 9.98 | 9.98 | -0.60% | 78,973,059 |
| Sep 17, 2026 | 10.48 | 11.15 | 9.88 | 10.04 | 10.04 | -0.99% | 130,707,730 |
| Sep 16, 2026 | 9.88 | 10.14 | 9.80 | 10.14 | 10.14 | 9.98% | 37,404,254 |
| Sep 15, 2026 | 9.80 | 9.80 | 9.18 | 9.22 | 9.22 | -9.16% | 84,552,014 |
| Sep 14, 2026 | 9.63 | 10.28 | 9.26 | 10.15 | 10.15 | 4.86% | 98,315,868 |
| Sep 11, 2026 | 10.29 | 10.29 | 9.27 | 9.68 | 9.68 | -6.02% | 107,443,043 |
| Sep 10, 2026 | 10.01 | 11.00 | 10.01 | 10.30 | 10.30 | 2.90% | 153,825,202 |
| Sep 9, 2026 | 9.65 | 10.01 | 9.10 | 10.01 | 10.01 | 10.00% | 124,482,470 |
| Sep 8, 2026 | 8.30 | 9.10 | 8.27 | 9.10 | 9.10 | 10.04% | 53,969,560 |
| Sep 7, 2026 | 8.20 | 8.35 | 8.15 | 8.27 | 8.27 | 1.60% | 31,346,001 |
| Sep 4, 2026 | 8.14 | 8.30 | 8.07 | 8.14 | 8.14 | 0.62% | 31,566,585 |
| Sep 3, 2026 | 8.06 | 8.16 | 8.00 | 8.09 | 8.09 | 0.50% | 17,573,190 |
| Sep 2, 2026 | 8.00 | 8.11 | 7.93 | 8.05 | 8.05 | - | 16,627,345 |
| Sep 1, 2026 | 8.03 | 8.13 | 7.93 | 8.05 | 8.05 | -0.25% | 18,043,751 |
| Aug 31, 2026 | 7.98 | 8.07 | 7.92 | 8.07 | 8.07 | 0.25% | 17,593,683 |
| Aug 28, 2026 | 8.08 | 8.10 | 7.97 | 8.05 | 8.05 | 0.25% | 19,256,900 |
| Aug 27, 2026 | 7.92 | 8.03 | 7.87 | 8.03 | 8.03 | 1.13% | 15,391,000 |
| Aug 26, 2026 | 7.89 | 8.00 | 7.78 | 7.94 | 7.94 | 1.53% | 16,302,300 |
| Aug 25, 2026 | 7.66 | 7.87 | 7.62 | 7.82 | 7.82 | 0.90% | 14,592,600 |
| Aug 24, 2026 | 7.73 | 7.79 | 7.61 | 7.75 | 7.75 | -0.13% | 14,066,358 |
| Aug 21, 2026 | 7.60 | 7.79 | 7.46 | 7.76 | 7.76 | 1.84% | 19,491,551 |
| Aug 20, 2026 | 7.86 | 7.89 | 7.58 | 7.62 | 7.62 | -1.68% | 26,504,600 |
| Aug 19, 2026 | 8.02 | 8.10 | 7.70 | 7.75 | 7.75 | -5.02% | 27,332,129 |
| Aug 18, 2026 | 8.39 | 8.39 | 8.08 | 8.16 | 8.16 | -1.45% | 18,799,385 |
| Aug 17, 2026 | 8.12 | 8.28 | 8.00 | 8.28 | 8.28 | 1.60% | 25,296,499 |
| Aug 14, 2026 | 8.11 | 8.19 | 8.01 | 8.15 | 8.15 | 0.62% | 20,154,542 |
| Aug 13, 2026 | 8.47 | 8.48 | 8.09 | 8.10 | 8.10 | -4.82% | 45,010,030 |
| Aug 12, 2026 | 8.15 | 8.68 | 8.12 | 8.51 | 8.51 | 4.16% | 52,715,010 |
| Aug 11, 2026 | 8.06 | 8.39 | 7.98 | 8.17 | 8.17 | 0.74% | 37,417,947 |
| Aug 10, 2026 | 8.22 | 8.27 | 7.90 | 8.11 | 8.11 | 0.62% | 25,062,203 |
| Aug 7, 2026 | 8.28 | 8.33 | 7.92 | 8.06 | 8.06 | -0.98% | 32,318,226 |
| Aug 6, 2026 | 8.10 | 8.16 | 7.96 | 8.14 | 8.14 | 0.49% | 22,960,048 |
| Aug 5, 2026 | 7.89 | 8.18 | 7.82 | 8.10 | 8.10 | 2.27% | 26,586,725 |
| Aug 4, 2026 | 7.67 | 7.98 | 7.62 | 7.92 | 7.92 | 3.39% | 25,439,785 |
| Aug 3, 2026 | 7.58 | 7.67 | 7.48 | 7.66 | 7.66 | 0.26% | 26,706,700 |
| Jul 31, 2026 | 7.47 | 7.78 | 7.42 | 7.64 | 7.64 | 4.66% | 38,230,770 |