Jiangxi Black Cat Carbon Black Inc.,Ltd - 002068.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	9.88	9.78	9.78	9.94	9.76	11.53M
October 29, 2025	10.02	9.94	9.94	10.08	9.91	13.48M
October 28, 2025	9.8	10.08	10.08	10.15	9.76	23.66M
October 27, 2025	9.9	9.9	9.9	9.98	9.88	10.34M
October 24, 2025	9.88	9.89	9.89	9.94	9.83	11.1M
October 23, 2025	9.84	9.88	9.88	9.89	9.64	10.46M
October 22, 2025	9.94	9.83	9.83	9.94	9.81	9.44M
October 21, 2025	9.94	9.95	9.95	10.1	9.9	17.23M
October 20, 2025	9.83	9.91	9.91	9.93	9.82	9.81M
October 17, 2025	9.88	9.81	9.81	9.98	9.78	11.98M
October 16, 2025	10.08	9.93	9.93	10.08	9.9	14.95M
October 15, 2025	10.06	10.08	10.08	10.14	9.9	19.02M
October 14, 2025	10.53	10.04	10.04	10.72	9.98	37.08M
October 13, 2025	10.45	10.42	10.42	10.47	10.02	29.85M
October 10, 2025	11.12	10.87	10.87	11.12	10.83	27.39M
October 09, 2025	11.31	11.15	11.15	11.48	11.11	28.29M
September 30, 2025	10.79	11.3	11.3	11.46	10.78	49.95M
September 29, 2025	10.74	10.81	10.81	10.99	10.71	21.24M
September 26, 2025	11.07	10.75	10.75	11.21	10.75	32.67M
September 25, 2025	11.59	11.11	11.11	11.68	11.1	43.53M
September 24, 2025	11.32	11.66	11.66	12.09	11.21	56.06M
September 23, 2025	11.34	11.32	11.32	11.49	10.81	56.4M
September 22, 2025	10.78	11.51	11.51	11.66	10.62	84.29M
September 19, 2025	10.67	10.6	10.6	10.75	10.55	14.32M
September 18, 2025	10.95	10.66	10.66	11.09	10.59	27.29M
September 17, 2025	10.98	11.02	11.02	11.2	10.87	17.53M
September 16, 2025	11.03	10.94	10.94	11.09	10.72	18.59M
September 15, 2025	11.2	11.02	11.02	11.3	10.9	23.66M
September 12, 2025	11.66	11.23	11.23	11.7	11.2	30.17M
September 11, 2025	11.46	11.61	11.61	11.74	11.28	26.78M
September 10, 2025	11.29	11.5	11.5	11.67	11.09	31.33M
September 09, 2025	11.4	11.35	11.35	11.71	11.3	27.05M
September 08, 2025	11.4	11.4	11.4	11.5	11.22	27.36M
September 05, 2025	10.74	11.4	11.4	11.4	10.62	40.53M
September 04, 2025	10.52	10.72	10.72	11.07	10.5	25.73M
September 03, 2025	11.01	10.63	10.63	11.08	10.5	21.23M
September 02, 2025	11.1	11.01	11.01	11.14	10.8	20.48M
September 01, 2025	11.27	11.1	11.1	11.39	11.09	27.92M
August 29, 2025	11.16	11.38	11.38	11.86	11.16	39.72M
August 28, 2025	11.16	11.24	11.24	11.42	10.87	25.01M
August 27, 2025	11.47	11.15	11.15	11.6	11.1	30.32M
August 26, 2025	11.63	11.47	11.47	11.73	11.41	22.94M
August 25, 2025	11.48	11.63	11.63	11.98	11.46	34.96M
August 22, 2025	11.34	11.48	11.48	11.6	11.26	23.99M
August 21, 2025	11.93	11.34	11.34	11.93	11.27	44.07M
August 20, 2025	11.55	11.93	11.93	12	11.44	31.65M
August 19, 2025	11.8	11.55	11.55	11.88	11.5	26.87M
August 18, 2025	11.69	11.83	11.83	11.91	11.51	32.37M
August 15, 2025	11.46	11.76	11.76	12	11.27	38.28M
August 14, 2025	11.48	11.26	11.26	11.73	11.07	32.15M
August 13, 2025	11.52	11.46	11.46	11.65	11.38	21.87M
August 12, 2025	11.82	11.55	11.55	11.88	11.3	27.72M
August 11, 2025	12.08	11.83	11.83	12.13	11.74	27.16M
August 08, 2025	11.75	12.13	12.13	12.28	11.68	33.96M
August 07, 2025	12.58	11.82	11.82	12.7	11.6	58.77M
August 06, 2025	12.59	12.7	12.7	12.83	12.38	30.81M
August 05, 2025	12.6	12.63	12.63	12.78	12.22	48.95M
August 04, 2025	11.55	12.4	12.4	12.53	11.51	56.2M
August 01, 2025	10.91	11.47	11.47	11.7	10.91	42.23M
July 31, 2025	10.68	10.94	10.94	11.08	10.62	21.83M

Jiangxi Black Cat Carbon Black Inc.,Ltd (002068.SZ) SHZ