Guangdong Meiyanjixiang Hydropower Co.,Ltd. (SHA:600868)
China
· Delayed Price · Currency is CNY 3.820
-0.040 (-1.04%)
Mar 10, 2026, 11:29 AM CST
SHA:600868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.80 | 3.88 | 3.76 | 3.85 | - | -0.52% | 68,243,751 |
| Mar 6, 2026 | 3.83 | 3.90 | 3.78 | 3.87 | 3.87 | 0.26% | 71,280,500 |
| Mar 5, 2026 | 3.81 | 3.90 | 3.79 | 3.86 | 3.86 | 2.66% | 109,012,700 |
| Mar 4, 2026 | 3.65 | 3.82 | 3.62 | 3.76 | 3.76 | 1.62% | 108,107,292 |
| Mar 3, 2026 | 4.05 | 4.08 | 3.68 | 3.70 | 3.70 | -8.64% | 189,261,500 |
| Mar 2, 2026 | 4.10 | 4.17 | 4.00 | 4.05 | 4.05 | -3.57% | 155,500,300 |
| Feb 27, 2026 | 4.03 | 4.22 | 4.01 | 4.20 | 4.20 | 4.22% | 167,073,000 |
| Feb 26, 2026 | 4.13 | 4.14 | 4.02 | 4.03 | 4.03 | -2.66% | 99,260,100 |
| Feb 25, 2026 | 4.06 | 4.23 | 4.04 | 4.14 | 4.14 | 2.48% | 139,977,000 |
| Feb 24, 2026 | 4.02 | 4.10 | 4.02 | 4.04 | 4.04 | 2.80% | 87,810,270 |
| Feb 13, 2026 | 4.03 | 4.05 | 3.92 | 3.93 | 3.93 | -2.48% | 97,328,770 |
| Feb 12, 2026 | 4.11 | 4.14 | 4.01 | 4.03 | 4.03 | -1.23% | 73,370,370 |
| Feb 11, 2026 | 4.07 | 4.18 | 4.07 | 4.08 | 4.08 | -0.24% | 71,848,486 |
| Feb 10, 2026 | 4.29 | 4.29 | 4.07 | 4.09 | 4.09 | -4.88% | 108,693,800 |
| Feb 9, 2026 | 4.28 | 4.39 | 4.28 | 4.30 | 4.30 | 1.90% | 91,773,700 |
| Feb 6, 2026 | 4.10 | 4.28 | 4.06 | 4.22 | 4.22 | 1.44% | 89,753,146 |
| Feb 5, 2026 | 4.27 | 4.30 | 4.13 | 4.16 | 4.16 | -4.15% | 96,733,930 |
| Feb 4, 2026 | 4.30 | 4.45 | 4.25 | 4.34 | 4.34 | 0.46% | 88,216,220 |
| Feb 3, 2026 | 4.23 | 4.37 | 4.17 | 4.32 | 4.32 | 4.10% | 144,619,200 |
| Feb 2, 2026 | 3.97 | 4.30 | 3.97 | 4.15 | 4.15 | -5.68% | 265,445,300 |
| Jan 30, 2026 | 4.78 | 4.79 | 4.40 | 4.40 | 4.40 | -10.02% | 255,560,900 |
| Jan 29, 2026 | 5.00 | 5.25 | 4.83 | 4.89 | 4.89 | -1.61% | 305,821,800 |
| Jan 28, 2026 | 5.10 | 5.12 | 4.78 | 4.97 | 4.97 | -2.93% | 294,750,700 |
| Jan 27, 2026 | 4.93 | 5.22 | 4.79 | 5.12 | 5.12 | -1.16% | 412,316,500 |
| Jan 26, 2026 | 5.19 | 5.43 | 5.04 | 5.18 | 5.18 | 4.86% | 521,041,000 |
| Jan 23, 2026 | 5.06 | 5.28 | 4.77 | 4.94 | 4.94 | -0.60% | 544,268,700 |
| Jan 22, 2026 | 4.70 | 4.97 | 4.62 | 4.97 | 4.97 | 9.96% | 590,993,200 |
| Jan 21, 2026 | 4.16 | 4.52 | 4.05 | 4.52 | 4.52 | 9.98% | 320,837,800 |
| Jan 20, 2026 | 4.07 | 4.29 | 3.98 | 4.11 | 4.11 | 1.73% | 216,911,600 |
| Jan 19, 2026 | 3.88 | 4.17 | 3.87 | 4.04 | 4.04 | 2.80% | 226,207,139 |
| Jan 16, 2026 | 3.97 | 4.18 | 3.89 | 3.93 | 3.93 | -3.44% | 233,712,038 |
| Jan 15, 2026 | 3.87 | 4.25 | 3.81 | 4.07 | 4.07 | 5.44% | 344,050,500 |
| Jan 14, 2026 | 3.86 | 4.05 | 3.80 | 3.86 | 3.86 | 0.26% | 177,608,100 |
| Jan 13, 2026 | 4.01 | 4.01 | 3.83 | 3.85 | 3.85 | -1.53% | 185,381,000 |
| Jan 12, 2026 | 3.56 | 3.91 | 3.56 | 3.91 | 3.91 | 10.14% | 233,405,400 |
| Jan 9, 2026 | 3.54 | 3.57 | 3.50 | 3.55 | 3.55 | 0.57% | 85,351,640 |
| Jan 8, 2026 | 3.45 | 3.57 | 3.41 | 3.53 | 3.53 | 2.62% | 90,414,730 |
| Jan 7, 2026 | 3.46 | 3.49 | 3.43 | 3.44 | 3.44 | -1.43% | 61,407,496 |
| Jan 6, 2026 | 3.39 | 3.51 | 3.39 | 3.49 | 3.49 | 2.35% | 93,639,930 |
| Jan 5, 2026 | 3.37 | 3.45 | 3.36 | 3.41 | 3.41 | 2.10% | 83,423,020 |
| Dec 31, 2025 | 3.38 | 3.38 | 3.31 | 3.34 | 3.34 | -1.47% | 76,969,830 |
| Dec 30, 2025 | 3.47 | 3.48 | 3.33 | 3.39 | 3.39 | -4.51% | 127,583,800 |
| Dec 29, 2025 | 3.49 | 3.69 | 3.49 | 3.55 | 3.55 | 2.01% | 162,000,959 |
| Dec 26, 2025 | 3.48 | 3.55 | 3.45 | 3.48 | 3.48 | 0.58% | 99,740,715 |
| Dec 25, 2025 | 3.54 | 3.57 | 3.39 | 3.46 | 3.46 | -3.08% | 138,504,344 |
| Dec 24, 2025 | 3.53 | 3.67 | 3.53 | 3.57 | 3.57 | 2.29% | 141,562,400 |
| Dec 23, 2025 | 3.62 | 3.67 | 3.46 | 3.49 | 3.49 | -4.38% | 139,221,600 |
| Dec 22, 2025 | 3.60 | 3.72 | 3.52 | 3.65 | 3.65 | 0.83% | 137,390,000 |
| Dec 19, 2025 | 3.56 | 3.65 | 3.48 | 3.62 | 3.62 | - | 166,276,300 |
| Dec 18, 2025 | 3.62 | 3.78 | 3.61 | 3.62 | 3.62 | -0.82% | 147,714,700 |
| Dec 17, 2025 | 3.75 | 3.77 | 3.56 | 3.65 | 3.65 | -1.88% | 143,795,500 |
| Dec 16, 2025 | 3.95 | 3.98 | 3.68 | 3.72 | 3.72 | -3.63% | 196,601,700 |
| Dec 15, 2025 | 3.88 | 3.96 | 3.72 | 3.86 | 3.86 | -2.03% | 274,930,200 |
| Dec 12, 2025 | 3.65 | 3.94 | 3.65 | 3.94 | 3.94 | 10.06% | 154,457,500 |
| Dec 11, 2025 | 3.78 | 3.82 | 3.58 | 3.58 | 3.58 | -5.29% | 199,242,800 |
| Dec 10, 2025 | 3.85 | 4.01 | 3.77 | 3.78 | 3.78 | 1.07% | 308,631,800 |
| Dec 9, 2025 | 3.85 | 3.88 | 3.72 | 3.74 | 3.74 | -2.86% | 189,671,600 |
| Dec 8, 2025 | 3.95 | 4.13 | 3.79 | 3.85 | 3.85 | 1.05% | 368,659,600 |
| Dec 5, 2025 | 3.46 | 3.81 | 3.44 | 3.81 | 3.81 | 10.12% | 309,773,600 |
| Dec 4, 2025 | 3.65 | 3.68 | 3.46 | 3.46 | 3.46 | -5.72% | 267,543,700 |
| Dec 3, 2025 | 3.83 | 3.88 | 3.62 | 3.67 | 3.67 | -4.68% | 360,448,000 |
| Dec 2, 2025 | 4.03 | 4.15 | 3.75 | 3.85 | 3.85 | -2.28% | 588,104,600 |
| Dec 1, 2025 | 3.64 | 3.94 | 3.63 | 3.94 | 3.94 | 10.06% | 195,597,300 |
| Nov 28, 2025 | 3.16 | 3.58 | 3.08 | 3.58 | 3.58 | 10.15% | 423,004,100 |
| Nov 27, 2025 | 3.48 | 3.48 | 3.21 | 3.25 | 3.25 | 2.85% | 436,727,400 |
| Nov 26, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 10.10% | 42,329,390 |
| Nov 25, 2025 | 2.84 | 2.90 | 2.82 | 2.87 | 2.87 | 1.41% | 56,457,490 |
| Nov 24, 2025 | 2.83 | 2.85 | 2.78 | 2.83 | 2.83 | 1.80% | 70,469,130 |
| Nov 21, 2025 | 2.96 | 2.98 | 2.77 | 2.78 | 2.78 | -6.71% | 120,350,400 |
| Nov 20, 2025 | 3.09 | 3.10 | 2.96 | 2.98 | 2.98 | -4.79% | 112,347,000 |
| Nov 19, 2025 | 3.20 | 3.22 | 3.10 | 3.13 | 3.13 | -2.49% | 65,469,080 |
| Nov 18, 2025 | 3.29 | 3.31 | 3.16 | 3.21 | 3.21 | -3.31% | 115,298,900 |
| Nov 17, 2025 | 3.34 | 3.35 | 3.26 | 3.32 | 3.32 | -2.06% | 125,325,800 |
| Nov 14, 2025 | 3.35 | 3.44 | 3.31 | 3.39 | 3.39 | 1.50% | 166,315,700 |
| Nov 13, 2025 | 3.34 | 3.37 | 3.25 | 3.34 | 3.34 | - | 143,337,300 |
| Nov 12, 2025 | 3.30 | 3.44 | 3.29 | 3.34 | 3.34 | 0.91% | 160,888,900 |
| Nov 11, 2025 | 3.33 | 3.39 | 3.30 | 3.31 | 3.31 | -2.07% | 168,974,700 |
| Nov 10, 2025 | 3.20 | 3.48 | 3.17 | 3.38 | 3.38 | 6.96% | 303,979,700 |
| Nov 7, 2025 | 3.11 | 3.29 | 3.08 | 3.16 | 3.16 | -0.94% | 276,367,400 |
| Nov 6, 2025 | 3.01 | 3.30 | 3.00 | 3.19 | 3.19 | 6.33% | 371,368,400 |
| Nov 5, 2025 | 2.94 | 3.02 | 2.91 | 3.00 | 3.00 | 1.35% | 91,123,660 |
| Nov 4, 2025 | 2.93 | 2.97 | 2.91 | 2.96 | 2.96 | 1.02% | 68,769,010 |
| Nov 3, 2025 | 2.90 | 2.94 | 2.88 | 2.93 | 2.93 | 1.03% | 54,647,130 |
| Oct 31, 2025 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | 1.05% | 64,600,200 |
| Oct 30, 2025 | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -1.37% | 63,704,290 |
| Oct 29, 2025 | 2.90 | 2.91 | 2.85 | 2.91 | 2.91 | 0.34% | 55,287,660 |
| Oct 28, 2025 | 2.93 | 2.94 | 2.88 | 2.90 | 2.90 | -1.02% | 67,975,960 |
| Oct 27, 2025 | 2.93 | 2.95 | 2.89 | 2.93 | 2.93 | 0.34% | 78,270,800 |
| Oct 24, 2025 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | -2.34% | 89,950,130 |
| Oct 23, 2025 | 3.03 | 3.06 | 2.93 | 2.99 | 2.99 | -1.64% | 111,803,000 |
| Oct 22, 2025 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | -2.88% | 116,274,900 |
| Oct 21, 2025 | 3.05 | 3.20 | 3.04 | 3.13 | 3.13 | 2.62% | 159,933,500 |
| Oct 20, 2025 | 3.11 | 3.13 | 3.03 | 3.05 | 3.05 | -0.97% | 177,028,500 |
| Oct 17, 2025 | 3.17 | 3.32 | 3.07 | 3.08 | 3.08 | -4.35% | 252,523,000 |
| Oct 16, 2025 | 3.23 | 3.35 | 3.10 | 3.22 | 3.22 | -2.42% | 329,372,500 |
| Oct 15, 2025 | 3.30 | 3.66 | 3.17 | 3.30 | 3.30 | -0.90% | 514,025,500 |
| Oct 14, 2025 | 3.21 | 3.33 | 3.19 | 3.33 | 3.33 | 9.90% | 194,058,500 |
| Oct 13, 2025 | 2.76 | 3.03 | 2.75 | 3.03 | 3.03 | 10.18% | 286,247,500 |
| Oct 10, 2025 | 2.74 | 2.80 | 2.71 | 2.75 | 2.75 | 0.36% | 32,686,040 |
| Oct 9, 2025 | 2.70 | 2.75 | 2.70 | 2.74 | 2.74 | 1.86% | 38,788,590 |