Skip to main content
Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China flag China · Delayed Price · Currency is CNY
9.37
-0.15 (-1.58%)
At close: Mar 10, 2026

SHE:002068 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.529.609.339.379.37-1.58%39,710,694
Mar 9, 20268.809.528.749.529.5210.06%48,288,030
Mar 6, 20268.478.708.418.658.651.65%9,983,800
Mar 5, 20268.638.688.488.518.510.35%10,936,260
Mar 4, 20268.608.688.388.488.48-1.28%14,201,510
Mar 3, 20269.119.168.558.598.59-5.50%27,447,080
Mar 2, 20269.389.519.069.099.09-3.40%24,348,661
Feb 27, 20269.359.419.259.419.410.32%14,752,000
Feb 26, 20269.809.849.349.389.38-4.29%29,954,440
Feb 25, 20269.429.979.409.809.804.26%28,854,960
Feb 24, 20269.299.459.289.409.401.95%10,289,830
Feb 13, 20269.419.449.209.229.22-1.91%13,543,400
Feb 12, 20269.579.609.399.409.40-2.19%14,513,310
Feb 11, 20269.669.789.589.619.61-1.13%11,420,045
Feb 10, 20269.549.859.399.729.721.89%21,360,381
Feb 9, 20269.499.989.419.549.541.92%23,193,910
Feb 6, 20269.109.589.029.369.361.85%24,010,090
Feb 5, 20269.619.799.179.199.19-4.77%27,451,020
Feb 4, 20269.569.679.369.659.651.26%18,645,100
Feb 3, 20269.479.729.279.539.532.36%22,746,550
Feb 2, 20269.6810.099.289.319.31-7.82%47,676,520
Jan 30, 202610.0010.499.9610.1010.101.81%60,381,440
Jan 29, 20269.6010.169.529.929.922.06%56,503,640
Jan 28, 20269.1710.109.099.729.725.65%59,925,160
Jan 27, 20269.389.389.019.209.20-3.26%28,258,010
Jan 26, 20269.169.648.909.519.514.16%45,271,480
Jan 23, 20268.909.148.849.139.132.93%23,441,322
Jan 22, 20268.838.928.788.878.870.68%9,964,600
Jan 21, 20268.808.888.758.818.81-0.45%9,910,808
Jan 20, 20268.928.968.718.858.85-0.56%13,684,810
Jan 19, 20268.908.938.828.908.90-11,514,330
Jan 16, 20268.968.998.888.908.90-0.45%9,950,000
Jan 15, 20268.959.068.898.948.94-0.33%10,004,040
Jan 14, 20269.129.168.958.978.97-1.86%20,112,760
Jan 13, 20269.239.299.099.149.14-0.54%17,639,980
Jan 12, 20269.189.209.089.199.19-14,407,670
Jan 9, 20269.309.399.109.199.19-0.97%16,053,394
Jan 8, 20268.959.438.959.289.283.23%22,625,600
Jan 7, 20269.089.128.918.998.99-0.99%10,459,380
Jan 6, 20268.889.088.859.089.082.25%13,571,000
Jan 5, 20268.858.908.758.888.880.68%10,899,620
Dec 31, 20258.878.928.728.828.82-0.56%7,314,969
Dec 30, 20258.938.958.818.878.87-0.89%8,803,555
Dec 29, 20259.029.058.898.958.95-0.78%8,385,260
Dec 26, 20259.009.149.009.029.020.33%9,811,459
Dec 25, 20259.009.048.968.998.99-0.44%6,588,850
Dec 24, 20259.039.068.959.039.03-0.11%6,345,127
Dec 23, 20258.989.098.989.049.040.22%7,115,368
Dec 22, 20259.029.099.019.029.020.11%6,410,811
Dec 19, 20259.009.058.939.019.010.22%5,433,323
Dec 18, 20258.799.098.798.998.991.58%8,583,410
Dec 17, 20258.718.918.678.858.851.61%6,693,980
Dec 16, 20258.908.908.678.718.71-2.13%8,236,500
Dec 15, 20259.069.068.888.908.90-1.11%6,993,483
Dec 12, 20258.919.108.809.009.001.35%9,360,822
Dec 11, 20259.189.198.828.888.88-3.27%17,018,390
Dec 10, 20259.369.389.129.189.18-1.50%12,599,920
Dec 9, 20259.499.519.299.329.32-1.79%10,179,270
Dec 8, 20259.479.569.469.499.490.42%8,352,800
Dec 5, 20259.469.489.329.459.45-0.11%7,498,550
Dec 4, 20259.399.519.379.469.460.32%6,397,702
Dec 3, 20259.549.569.379.439.43-1.26%7,723,865
Dec 2, 20259.539.689.469.559.55-0.10%8,794,847
Dec 1, 20259.539.629.469.569.560.63%9,424,082
Nov 28, 20259.439.509.369.509.500.85%7,896,370
Nov 27, 20259.429.589.359.429.42-0.53%8,807,800
Nov 26, 20259.529.749.439.479.47-0.84%11,614,500
Nov 25, 20259.509.619.459.559.550.53%12,673,100
Nov 24, 20259.429.569.179.509.502.15%18,183,160
Nov 21, 202510.1410.219.309.309.30-8.64%33,794,720
Nov 20, 202510.3010.4710.1410.1810.18-0.78%15,143,930
Nov 19, 202510.5910.6810.1810.2610.26-2.75%19,236,900
Nov 18, 202511.0011.0610.4710.5510.55-5.13%35,281,030
Nov 17, 202510.5711.5010.5411.1211.124.71%60,865,100
Nov 14, 202510.9911.2810.5610.6210.621.63%45,661,890
Nov 13, 20259.9910.539.9610.4510.454.81%37,683,580
Nov 12, 202510.0910.119.949.979.97-0.99%9,537,800
Nov 11, 202510.2610.3010.0210.0710.07-1.85%16,738,820
Nov 10, 20259.9210.409.9110.2610.263.74%32,031,490
Nov 7, 20259.8110.009.719.899.890.82%13,401,930
Nov 6, 20259.819.889.799.819.81-7,790,412
Nov 5, 20259.739.859.729.819.81-0.30%7,877,600
Nov 4, 20259.929.959.789.849.84-0.81%9,855,501
Nov 3, 20259.9710.039.849.929.92-0.40%9,955,258
Oct 31, 20259.7810.109.779.969.961.84%17,408,540
Oct 30, 20259.939.949.769.789.78-1.61%11,401,410
Oct 29, 202510.0210.089.919.949.94-1.39%13,478,500
Oct 28, 20259.8010.159.7610.0810.081.82%23,659,020
Oct 27, 20259.909.989.889.909.900.10%10,061,070
Oct 24, 20259.889.949.839.899.890.10%11,104,600
Oct 23, 20259.849.899.649.889.880.51%10,341,590
Oct 22, 20259.949.949.819.839.83-1.21%9,315,820
Oct 21, 20259.9410.109.909.959.950.40%17,228,110
Oct 20, 20259.839.939.829.919.911.02%9,697,393
Oct 17, 20259.889.989.789.819.81-1.21%11,833,560
Oct 16, 202510.0810.089.909.939.93-1.49%14,954,660
Oct 15, 202510.0610.149.9010.0810.080.40%18,761,040
Oct 14, 202510.5310.729.9810.0410.04-3.65%37,084,330
Oct 13, 202510.4510.4710.0210.4210.42-4.14%29,593,680
Oct 10, 202511.1211.1210.8310.8710.87-2.51%27,243,600