Skip to main content
Jiangxi Black Cat Carbon Black Inc.,Ltd (SHE:002068)
China flag China · Delayed Price · Currency is CNY
8.96
+0.40 (4.67%)
Apr 29, 2026, 3:04 PM CST

SHE:002068 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.529.098.508.968.964.67%27,914,191
Apr 28, 20268.668.748.498.568.56-1.38%9,823,057
Apr 27, 20268.608.808.448.688.680.35%13,210,460
Apr 24, 20268.508.728.478.658.651.41%11,116,605
Apr 23, 20268.698.868.488.538.53-1.84%12,884,400
Apr 22, 20268.688.908.648.698.69-0.34%10,907,878
Apr 21, 20268.818.818.658.728.72-0.91%8,857,805
Apr 20, 20268.688.918.648.808.800.46%13,381,500
Apr 17, 20268.768.858.588.768.76-14,423,501
Apr 16, 20268.788.818.588.768.76-0.11%17,601,800
Apr 15, 20268.689.128.638.778.771.27%27,747,000
Apr 14, 20268.488.688.368.668.662.36%22,938,158
Apr 13, 20268.458.548.358.468.460.59%13,230,600
Apr 10, 20268.408.648.328.418.410.84%15,349,490
Apr 9, 20268.468.468.278.348.34-1.77%16,922,600
Apr 8, 20268.478.508.308.498.491.31%18,144,850
Apr 7, 20268.198.508.158.388.382.32%14,247,200
Apr 3, 20268.698.708.158.198.19-4.88%23,761,587
Apr 2, 20268.648.788.468.618.61-0.12%17,319,100
Apr 1, 20268.958.988.618.628.62-1.82%19,645,742
Mar 31, 20269.199.198.788.788.78-3.52%21,408,100
Mar 30, 20269.219.218.889.109.10-1.09%35,501,655
Mar 27, 20268.279.208.219.209.2010.05%52,916,250
Mar 26, 20268.558.628.218.368.36-2.11%19,565,690
Mar 25, 20268.408.628.288.548.541.07%19,946,750
Mar 24, 20268.808.908.138.458.45-2.31%36,871,257
Mar 23, 20268.579.308.408.658.65-1.48%34,487,840
Mar 20, 20269.379.418.778.788.78-5.89%31,185,520
Mar 19, 20269.809.959.289.339.33-2.91%28,571,300
Mar 18, 20269.809.879.489.619.61-1.64%21,828,510
Mar 17, 202610.1210.339.749.779.77-4.40%37,474,420
Mar 16, 202610.3111.0310.0710.2210.220.69%66,257,820
Mar 13, 20269.8110.559.7710.1510.153.57%62,877,040
Mar 12, 20269.8910.059.789.809.800.31%32,972,000
Mar 11, 20269.379.839.309.779.774.27%41,859,840
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