Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China · Delayed Price · Currency is CNY 7.43
-0.13 (-1.72%)
Nov 6, 2026, 1:15 PM CST
SHE:002068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.16 | 7.52 | 7.16 | 7.43 | 7.43 | -1.72% | 9,029,760 |
| Nov 5, 2026 | 7.31 | 7.61 | 7.24 | 7.56 | 7.56 | 2.86% | 18,230,122 |
| Nov 4, 2026 | 7.17 | 7.39 | 7.05 | 7.35 | 7.35 | 2.65% | 23,802,073 |
| Nov 3, 2026 | 7.20 | 7.35 | 7.12 | 7.16 | 7.16 | -0.42% | 14,911,301 |
| Nov 2, 2026 | 7.15 | 7.25 | 6.94 | 7.19 | 7.19 | 1.55% | 16,339,500 |
| Oct 30, 2026 | 7.16 | 7.43 | 7.05 | 7.08 | 7.08 | -3.15% | 16,730,545 |
| Oct 29, 2026 | 7.60 | 7.64 | 7.31 | 7.31 | 7.31 | -4.82% | 15,529,500 |
| Oct 28, 2026 | 7.64 | 7.69 | 7.52 | 7.68 | 7.68 | 1.32% | 13,584,257 |
| Oct 27, 2026 | 7.81 | 7.89 | 7.58 | 7.58 | 7.58 | -2.32% | 12,224,100 |
| Oct 26, 2026 | 7.82 | 7.91 | 7.69 | 7.76 | 7.76 | -1.77% | 13,737,783 |
| Oct 23, 2026 | 7.64 | 7.91 | 7.24 | 7.90 | 7.90 | 2.33% | 24,003,550 |
| Oct 22, 2026 | 8.11 | 8.11 | 7.72 | 7.72 | 7.72 | -4.93% | 17,556,364 |
| Oct 21, 2026 | 8.06 | 8.16 | 8.06 | 8.12 | 8.12 | 0.37% | 14,749,463 |
| Oct 20, 2026 | 8.03 | 8.20 | 7.98 | 8.09 | 8.09 | -0.12% | 15,290,900 |
| Oct 19, 2026 | 8.02 | 8.15 | 7.82 | 8.10 | 8.10 | - | 17,432,446 |
| Oct 16, 2026 | 8.29 | 8.34 | 8.03 | 8.10 | 8.10 | -0.98% | 21,176,591 |
| 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 |