Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China · Delayed Price · Currency is CNY 8.15
+0.05 (0.62%)
Aug 14, 2026, 3:04 PM CST
SHE:002068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.11 | 8.19 | 8.01 | 8.15 | 8.15 | 0.62% | 20,154,540 |
| 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% | 37,417,940 |
| Aug 10, 2026 | 8.22 | 8.27 | 7.90 | 8.11 | 8.11 | 0.62% | 25,062,200 |
| Aug 7, 2026 | 8.28 | 8.33 | 7.92 | 8.06 | 8.06 | -0.98% | 32,318,220 |
| Aug 6, 2026 | 8.10 | 8.16 | 7.96 | 8.14 | 8.14 | 0.49% | 22,960,040 |
| Aug 5, 2026 | 7.89 | 8.18 | 7.82 | 8.10 | 8.10 | 2.27% | 26,586,720 |
| Aug 4, 2026 | 7.67 | 7.98 | 7.62 | 7.92 | 7.92 | 3.39% | 25,439,780 |
| 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 |
| Jul 30, 2026 | 7.30 | 7.65 | 7.29 | 7.30 | 7.30 | -0.82% | 31,860,910 |
| Jul 29, 2026 | 7.35 | 7.45 | 7.12 | 7.36 | 7.36 | -0.54% | 27,197,322 |
| Jul 28, 2026 | 7.55 | 7.70 | 7.35 | 7.40 | 7.40 | -2.50% | 21,996,701 |
| Jul 27, 2026 | 7.33 | 7.60 | 7.31 | 7.59 | 7.59 | 2.99% | 19,682,900 |
| Jul 24, 2026 | 7.55 | 7.59 | 7.36 | 7.37 | 7.37 | -3.15% | 22,293,000 |
| Jul 23, 2026 | 7.53 | 7.69 | 7.43 | 7.61 | 7.61 | 1.06% | 27,113,599 |
| Jul 22, 2026 | 8.18 | 8.36 | 7.41 | 7.53 | 7.53 | -6.69% | 54,030,271 |
| Jul 21, 2026 | 7.37 | 8.07 | 6.69 | 8.07 | 8.07 | 9.95% | 49,276,979 |
| Jul 20, 2026 | 8.29 | 8.32 | 7.32 | 7.34 | 7.34 | -9.72% | 44,775,358 |
| Jul 17, 2026 | 8.80 | 8.82 | 8.06 | 8.13 | 8.13 | -7.61% | 33,454,901 |
| Jul 16, 2026 | 9.07 | 9.33 | 8.74 | 8.80 | 8.80 | -3.61% | 34,351,005 |
| Jul 15, 2026 | 9.91 | 10.10 | 9.07 | 9.13 | 9.13 | -8.97% | 44,678,043 |
| Jul 14, 2026 | 9.72 | 10.36 | 9.70 | 10.03 | 10.03 | 1.62% | 27,810,210 |
| Jul 13, 2026 | 10.87 | 10.96 | 9.87 | 9.87 | 9.87 | -10.03% | 32,323,242 |
| Jul 10, 2026 | 11.85 | 11.91 | 10.96 | 10.97 | 10.97 | -5.10% | 34,457,070 |
| Jul 9, 2026 | 11.39 | 11.68 | 10.53 | 11.56 | 11.56 | 2.03% | 49,082,486 |
| Jul 8, 2026 | 12.36 | 12.45 | 11.25 | 11.33 | 11.33 | -8.26% | 38,913,760 |
| Jul 7, 2026 | 13.04 | 13.25 | 12.23 | 12.35 | 12.35 | -6.01% | 34,358,656 |
| Jul 6, 2026 | 14.32 | 14.46 | 12.92 | 13.14 | 13.14 | -7.46% | 52,937,304 |
| Jul 3, 2026 | 14.67 | 14.80 | 13.50 | 14.20 | 14.20 | -3.20% | 52,257,936 |
| Jul 2, 2026 | 14.85 | 15.28 | 14.40 | 14.67 | 14.67 | -4.18% | 42,312,201 |
| Jul 1, 2026 | 15.00 | 15.99 | 14.91 | 15.31 | 15.31 | 1.86% | 58,923,509 |
| Jun 30, 2026 | 14.66 | 15.39 | 14.30 | 15.03 | 15.03 | 4.30% | 59,903,891 |
| Jun 29, 2026 | 14.91 | 15.20 | 13.73 | 14.41 | 14.41 | -1.30% | 111,150,005 |
| Jun 26, 2026 | 14.21 | 15.63 | 14.20 | 14.60 | 14.60 | -1.55% | 114,333,685 |
| Jun 25, 2026 | 14.68 | 14.83 | 13.93 | 14.83 | 14.83 | 10.01% | 78,096,543 |
| Jun 24, 2026 | 12.31 | 13.69 | 11.60 | 13.48 | 13.48 | 6.56% | 114,208,496 |
| Jun 23, 2026 | 12.00 | 12.65 | 11.80 | 12.65 | 12.65 | 10.00% | 116,250,471 |
| Jun 22, 2026 | 10.45 | 11.50 | 10.45 | 11.50 | 11.50 | 10.05% | 91,199,379 |
| Jun 18, 2026 | 9.39 | 10.45 | 9.33 | 10.45 | 10.45 | 10.00% | 34,545,657 |
| Jun 17, 2026 | 10.09 | 10.29 | 9.40 | 9.50 | 9.50 | -5.75% | 36,645,032 |
| Jun 16, 2026 | 10.00 | 10.27 | 9.81 | 10.08 | 10.08 | -0.10% | 26,067,769 |
| Jun 15, 2026 | 10.05 | 10.26 | 9.91 | 10.09 | 10.09 | 0.10% | 27,508,349 |
| Jun 12, 2026 | 9.99 | 10.50 | 9.71 | 10.08 | 10.08 | 1.00% | 40,449,550 |
| 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 |