Guangdong Meiyanjixiang Hydropower Co.,Ltd. (SHA:600868)
China
· Delayed Price · Currency is CNY 3.370
+0.060 (1.81%)
Apr 29, 2026, 3:00 PM CST
SHA:600868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.30 | 3.38 | 3.27 | 3.37 | - | 1.81% | 26,814,257 |
| Apr 28, 2026 | 3.35 | 3.38 | 3.30 | 3.31 | 3.31 | -1.78% | 50,183,740 |
| Apr 27, 2026 | 3.34 | 3.40 | 3.34 | 3.37 | 3.37 | -0.88% | 42,918,210 |
| Apr 24, 2026 | 3.54 | 3.54 | 3.39 | 3.40 | 3.40 | -4.76% | 86,709,453 |
| Apr 23, 2026 | 3.45 | 3.61 | 3.38 | 3.57 | 3.57 | 3.18% | 130,757,900 |
| Apr 22, 2026 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | -0.57% | 45,815,660 |
| Apr 21, 2026 | 3.47 | 3.50 | 3.38 | 3.48 | 3.48 | 0.58% | 72,671,950 |
| Apr 20, 2026 | 3.41 | 3.48 | 3.38 | 3.46 | 3.46 | 1.76% | 72,227,920 |
| Apr 17, 2026 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | -1.73% | 99,512,670 |
| Apr 16, 2026 | 3.45 | 3.48 | 3.41 | 3.46 | 3.46 | -0.29% | 56,785,250 |
| Apr 15, 2026 | 3.55 | 3.57 | 3.45 | 3.47 | 3.47 | -1.98% | 52,615,500 |
| Apr 14, 2026 | 3.55 | 3.58 | 3.47 | 3.54 | 3.54 | 0.28% | 56,503,810 |
| Apr 13, 2026 | 3.50 | 3.54 | 3.46 | 3.53 | 3.53 | 0.57% | 45,150,960 |
| Apr 10, 2026 | 3.56 | 3.58 | 3.50 | 3.51 | 3.51 | -0.57% | 49,605,110 |
| Apr 9, 2026 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | -2.22% | 52,547,180 |
| Apr 8, 2026 | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | 3.14% | 73,711,210 |
| Apr 7, 2026 | 3.46 | 3.55 | 3.44 | 3.50 | 3.50 | 1.16% | 62,004,600 |
| Apr 3, 2026 | 3.58 | 3.60 | 3.44 | 3.46 | 3.46 | -3.08% | 63,587,080 |
| Apr 2, 2026 | 3.69 | 3.72 | 3.55 | 3.57 | 3.57 | -3.25% | 86,481,340 |
| Apr 1, 2026 | 3.83 | 3.84 | 3.67 | 3.69 | 3.69 | -0.81% | 84,571,626 |
| Mar 31, 2026 | 3.82 | 3.89 | 3.72 | 3.72 | 3.72 | -3.38% | 114,862,403 |
| Mar 30, 2026 | 3.92 | 4.00 | 3.72 | 3.85 | 3.85 | -5.17% | 206,308,400 |
| Mar 27, 2026 | 3.88 | 4.26 | 3.82 | 4.06 | 4.06 | 4.64% | 278,894,800 |
| Mar 26, 2026 | 3.89 | 3.95 | 3.85 | 3.88 | 3.88 | -0.77% | 158,661,700 |
| Mar 25, 2026 | 3.79 | 3.95 | 3.73 | 3.91 | 3.91 | 3.44% | 200,030,400 |
| Mar 24, 2026 | 3.54 | 3.78 | 3.47 | 3.78 | 3.78 | 9.88% | 199,672,300 |
| Mar 23, 2026 | 3.50 | 3.60 | 3.34 | 3.44 | 3.44 | -5.75% | 127,783,700 |
| Mar 20, 2026 | 3.75 | 3.94 | 3.62 | 3.65 | 3.65 | -3.69% | 141,126,300 |
| Mar 19, 2026 | 3.90 | 3.93 | 3.76 | 3.79 | 3.79 | -4.77% | 147,741,900 |
| Mar 18, 2026 | 3.93 | 4.15 | 3.93 | 3.98 | 3.98 | 2.05% | 179,652,499 |
| Mar 17, 2026 | 3.99 | 4.13 | 3.88 | 3.90 | 3.90 | -2.50% | 177,767,900 |
| Mar 16, 2026 | 4.13 | 4.16 | 3.88 | 4.00 | 4.00 | -3.85% | 208,899,900 |
| Mar 13, 2026 | 4.33 | 4.42 | 4.12 | 4.16 | 4.16 | -3.93% | 387,772,500 |
| Mar 12, 2026 | 3.95 | 4.33 | 3.91 | 4.33 | 4.33 | 9.90% | 200,971,295 |
| Mar 11, 2026 | 3.84 | 4.08 | 3.79 | 3.94 | 3.94 | 2.60% | 171,665,200 |
| Mar 10, 2026 | 3.87 | 3.91 | 3.81 | 3.84 | 3.84 | -0.52% | 73,680,500 |
| Mar 9, 2026 | 3.80 | 3.88 | 3.76 | 3.86 | 3.86 | -0.26% | 70,091,450 |
| 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 |