Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China · Delayed Price · Currency is CNY 9.84
-0.02 (-0.20%)
Sep 24, 2026, 3:04 PM CST
SHE:002068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.80 | 10.29 | 9.53 | 9.84 | 9.84 | -0.20% | 42,055,366 |
| Sep 23, 2026 | 9.98 | 10.18 | 9.78 | 9.86 | 9.86 | -4.73% | 60,496,780 |
| Sep 22, 2026 | 9.78 | 10.40 | 9.63 | 10.35 | 10.35 | 4.76% | 99,244,342 |
| Sep 21, 2026 | 9.58 | 10.08 | 9.58 | 9.88 | 9.88 | -1.00% | 61,031,272 |
| Sep 18, 2026 | 10.14 | 10.30 | 9.80 | 9.98 | 9.98 | -0.60% | 78,973,050 |
| 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% | 37,405,954 |
| 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% | 107,546,543 |
| Sep 10, 2026 | 10.01 | 11.00 | 10.01 | 10.30 | 10.30 | 2.90% | 153,960,002 |
| Sep 9, 2026 | 9.65 | 10.01 | 9.10 | 10.01 | 10.01 | 10.00% | 124,500,070 |
| 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% | 31,346,000 |
| Sep 4, 2026 | 8.14 | 8.30 | 8.07 | 8.14 | 8.14 | 0.62% | 31,588,985 |
| 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 | - | 16,627,340 |
| Sep 1, 2026 | 8.03 | 8.13 | 7.93 | 8.05 | 8.05 | -0.25% | 18,048,851 |
| Aug 31, 2026 | 7.98 | 8.07 | 7.92 | 8.07 | 8.07 | 0.25% | 17,593,680 |
| Aug 28, 2026 | 8.08 | 8.10 | 7.97 | 8.05 | 8.05 | 0.25% | 19,267,000 |
| Aug 27, 2026 | 7.92 | 8.03 | 7.87 | 8.03 | 8.03 | 1.13% | 15,411,800 |
| Aug 26, 2026 | 7.89 | 8.00 | 7.78 | 7.94 | 7.94 | 1.53% | 16,307,600 |
| Aug 25, 2026 | 7.66 | 7.87 | 7.62 | 7.82 | 7.82 | 0.90% | 14,593,900 |
| 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% | 19,499,451 |
| Aug 20, 2026 | 7.86 | 7.89 | 7.58 | 7.62 | 7.62 | -1.68% | 26,516,100 |
| 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% | 18,799,380 |
| Aug 17, 2026 | 8.12 | 8.28 | 8.00 | 8.28 | 8.28 | 1.60% | 25,296,490 |
| 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 |