Guangdong Meiyan Jixiang Hydropower Co.,Ltd. - 600868.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	3.33	3.31	3.31	3.39	3.3	168.97M
November 10, 2025	3.2	3.38	3.38	3.48	3.17	303.98M
November 07, 2025	3.11	3.16	3.16	3.29	3.08	276.37M
November 06, 2025	3.01	3.19	3.19	3.3	3	371.37M
November 05, 2025	2.94	3	3	3.02	2.91	91.12M
November 04, 2025	2.93	2.96	2.96	2.97	2.91	68.77M
November 03, 2025	2.9	2.93	2.93	2.94	2.88	54.65M
October 31, 2025	2.86	2.9	2.9	2.94	2.86	64.6M
October 30, 2025	2.91	2.87	2.87	2.93	2.86	63.7M
October 29, 2025	2.9	2.91	2.91	2.91	2.85	55.29M
October 28, 2025	2.93	2.9	2.9	2.94	2.88	67.98M
October 27, 2025	2.93	2.93	2.93	2.95	2.89	78.27M
October 24, 2025	2.99	2.92	2.92	3.01	2.91	89.95M
October 23, 2025	3.03	2.99	2.99	3.06	2.93	111.8M
October 22, 2025	3.08	3.04	3.04	3.1	3.02	116.27M
October 21, 2025	3.05	3.13	3.13	3.2	3.04	159.93M
October 20, 2025	3.11	3.05	3.05	3.13	3.03	177.03M
October 17, 2025	3.17	3.08	3.08	3.32	3.07	252.52M
October 16, 2025	3.23	3.22	3.22	3.35	3.1	329.37M
October 15, 2025	3.3	3.3	3.3	3.66	3.17	514.03M
October 14, 2025	3.21	3.33	3.33	3.33	3.19	194.06M
October 13, 2025	2.76	3.03	3.03	3.03	2.75	286.25M
October 10, 2025	2.74	2.75	2.75	2.8	2.71	32.69M
October 09, 2025	2.7	2.74	2.74	2.75	2.7	38.79M
September 30, 2025	2.7	2.69	2.69	2.72	2.68	23.46M
September 29, 2025	2.7	2.7	2.7	2.71	2.66	31.41M
September 26, 2025	2.69	2.7	2.7	2.73	2.68	24.47M
September 25, 2025	2.71	2.71	2.71	2.72	2.68	28.98M
September 24, 2025	2.72	2.7	2.7	2.73	2.67	38.26M
September 23, 2025	2.77	2.7	2.7	2.78	2.66	60.47M
September 22, 2025	2.81	2.78	2.78	2.81	2.75	29.89M
September 19, 2025	2.88	2.8	2.8	2.89	2.79	52.01M
September 18, 2025	2.91	2.88	2.88	2.95	2.85	56.78M
September 17, 2025	2.93	2.91	2.91	2.93	2.88	51.51M
September 16, 2025	2.91	2.93	2.93	2.94	2.89	61.04M
September 15, 2025	2.89	2.91	2.91	2.94	2.85	59.59M
September 12, 2025	2.81	2.88	2.88	2.9	2.81	83.65M
September 11, 2025	2.81	2.82	2.82	2.83	2.78	36.62M
September 10, 2025	2.81	2.81	2.81	2.85	2.79	37.3M
September 09, 2025	2.78	2.8	2.8	2.83	2.76	43.02M
September 08, 2025	2.79	2.79	2.79	2.83	2.77	41.75M
September 05, 2025	2.78	2.79	2.79	2.79	2.73	43.51M
September 04, 2025	2.85	2.78	2.78	2.86	2.75	73.85M
September 03, 2025	2.95	2.87	2.87	2.95	2.85	97.38M
September 02, 2025	2.82	3	3	3.04	2.8	198.07M
September 01, 2025	2.76	2.83	2.83	2.9	2.76	100.73M
August 29, 2025	2.74	2.72	2.72	2.75	2.72	20.24M
August 28, 2025	2.75	2.73	2.73	2.76	2.68	40.49M
August 27, 2025	2.78	2.75	2.75	2.81	2.74	45.79M
August 26, 2025	2.81	2.81	2.81	2.83	2.79	33.29M
August 25, 2025	2.79	2.82	2.82	2.83	2.77	48.06M
August 22, 2025	2.79	2.79	2.79	2.8	2.76	30.12M
August 21, 2025	2.81	2.79	2.79	2.81	2.77	29.84M
August 20, 2025	2.8	2.8	2.8	2.81	2.77	40.79M
August 19, 2025	2.76	2.82	2.82	2.89	2.76	63.03M
August 18, 2025	2.74	2.76	2.76	2.77	2.73	27.72M
August 15, 2025	2.73	2.74	2.74	2.75	2.72	16.35M
August 14, 2025	2.76	2.73	2.73	2.77	2.72	30.06M
August 13, 2025	2.78	2.77	2.77	2.78	2.76	20.73M
August 12, 2025	2.78	2.77	2.77	2.78	2.76	16.98M

Guangdong Meiyan Jixiang Hydropower Co.,Ltd. (600868.SS) SHH