Guangdong Meiyan Jixiang Hydropower Co., Ltd. Class A 600868
SSE · China · Utilities
CNY 2.77-0.01 (-0.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.77 | -0.36% | CNY 2.79 | CNY 2.80 | CNY 2.75 | 19.60M |
| 2026-09-29 | CNY 2.78 | +1.83% | CNY 2.73 | CNY 2.80 | CNY 2.70 | 34.83M |
| 2026-09-28 | CNY 2.73 | +0.37% | CNY 2.72 | CNY 2.74 | CNY 2.70 | 27.99M |
| 2026-09-24 | CNY 2.72 | -0.37% | CNY 2.71 | CNY 2.75 | CNY 2.70 | 22.06M |
| 2026-09-23 | CNY 2.73 | -2.15% | CNY 2.78 | CNY 2.79 | CNY 2.72 | 34.16M |
| 2026-09-22 | CNY 2.79 | -2.45% | CNY 2.85 | CNY 2.86 | CNY 2.78 | 52.40M |
| 2026-09-21 | CNY 2.86 | +1.06% | CNY 2.83 | CNY 2.86 | CNY 2.81 | 31.43M |
| 2026-09-18 | CNY 2.83 | 0.00% | CNY 2.83 | CNY 2.88 | CNY 2.82 | 39.76M |
| 2026-09-17 | CNY 2.83 | -3.08% | CNY 2.88 | CNY 2.89 | CNY 2.77 | 65.68M |
| 2026-09-16 | CNY 2.92 | +2.10% | CNY 2.89 | CNY 2.93 | CNY 2.85 | 53.04M |
| 2026-09-15 | CNY 2.86 | -2.05% | CNY 2.91 | CNY 2.92 | CNY 2.84 | 51.43M |
| 2026-09-14 | CNY 2.92 | +0.69% | CNY 2.89 | CNY 2.98 | CNY 2.84 | 59.31M |
| 2026-09-11 | CNY 2.90 | +0.35% | CNY 2.86 | CNY 2.91 | CNY 2.80 | 65.20M |
| 2026-09-10 | CNY 2.89 | -0.34% | CNY 2.88 | CNY 2.93 | CNY 2.85 | 52.21M |
| 2026-09-09 | CNY 2.90 | +0.35% | CNY 2.87 | CNY 2.91 | CNY 2.84 | 43.59M |
| 2026-09-08 | CNY 2.89 | +2.85% | CNY 2.80 | CNY 2.90 | CNY 2.80 | 47.91M |
| 2026-09-07 | CNY 2.81 | 0.00% | CNY 2.80 | CNY 2.83 | CNY 2.79 | 20.68M |
| 2026-09-04 | CNY 2.81 | -0.35% | CNY 2.82 | CNY 2.87 | CNY 2.78 | 33.43M |
| 2026-09-03 | CNY 2.82 | -1.40% | CNY 2.86 | CNY 2.87 | CNY 2.81 | 31.92M |
| 2026-09-02 | CNY 2.86 | -1.72% | CNY 2.90 | CNY 2.90 | CNY 2.83 | 31.42M |
| 2026-09-01 | CNY 2.91 | +1.39% | CNY 2.85 | CNY 2.91 | CNY 2.84 | 35.67M |
| 2026-08-31 | CNY 2.87 | -2.05% | CNY 2.87 | CNY 2.89 | CNY 2.82 | 59.36M |
| 2026-08-28 | CNY 2.93 | +2.09% | CNY 2.87 | CNY 2.99 | CNY 2.83 | 84.59M |
| 2026-08-27 | CNY 2.87 | 0.00% | CNY 2.85 | CNY 2.88 | CNY 2.81 | 49.42M |
| 2026-08-26 | CNY 2.87 | +2.50% | CNY 2.80 | CNY 2.89 | CNY 2.78 | 60.35M |
| 2026-08-25 | CNY 2.80 | +1.82% | CNY 2.74 | CNY 2.81 | CNY 2.71 | 42.30M |
| 2026-08-24 | CNY 2.75 | +0.73% | CNY 2.73 | CNY 2.77 | CNY 2.72 | 35.27M |
| 2026-08-21 | CNY 2.73 | +0.74% | CNY 2.69 | CNY 2.74 | CNY 2.67 | 34.43M |
| 2026-08-20 | CNY 2.71 | +1.50% | CNY 2.69 | CNY 2.73 | CNY 2.68 | 37.70M |
| 2026-08-19 | CNY 2.67 | -2.55% | CNY 2.70 | CNY 2.74 | CNY 2.66 | 49.71M |
| 2026-08-18 | CNY 2.74 | -2.49% | CNY 2.79 | CNY 2.80 | CNY 2.73 | 55.44M |
| 2026-08-17 | CNY 2.81 | 0.00% | CNY 2.78 | CNY 2.82 | CNY 2.71 | 89.57M |
| 2026-08-14 | CNY 2.81 | -9.94% | CNY 2.98 | CNY 2.99 | CNY 2.81 | 203.00M |
| 2026-08-13 | CNY 3.12 | +9.47% | CNY 2.85 | CNY 3.14 | CNY 2.81 | 173.17M |
| 2026-08-12 | CNY 2.85 | +0.35% | CNY 2.83 | CNY 2.87 | CNY 2.81 | 36.41M |
| 2026-08-11 | CNY 2.84 | -1.05% | CNY 2.85 | CNY 2.87 | CNY 2.82 | 39.85M |
| 2026-08-10 | CNY 2.87 | +2.14% | CNY 2.81 | CNY 2.87 | CNY 2.80 | 50.82M |
| 2026-08-07 | CNY 2.81 | +1.08% | CNY 2.78 | CNY 2.81 | CNY 2.74 | 43.99M |
| 2026-08-06 | CNY 2.78 | -0.71% | CNY 2.80 | CNY 2.80 | CNY 2.72 | 55.26M |
| 2026-08-05 | CNY 2.80 | +0.36% | CNY 2.82 | CNY 2.83 | CNY 2.77 | 50.62M |
| 2026-08-04 | CNY 2.79 | +0.36% | CNY 2.79 | CNY 2.82 | CNY 2.75 | 49.68M |
| 2026-08-03 | CNY 2.78 | +2.58% | CNY 2.71 | CNY 2.79 | CNY 2.70 | 51.01M |
| 2026-07-31 | CNY 2.71 | -0.73% | CNY 2.65 | CNY 2.74 | CNY 2.62 | 64.88M |
| 2026-07-30 | CNY 2.73 | +1.87% | CNY 2.67 | CNY 2.84 | CNY 2.66 | 100.72M |
| 2026-07-29 | CNY 2.68 | +0.37% | CNY 2.63 | CNY 2.71 | CNY 2.63 | 49.82M |
| 2026-07-28 | CNY 2.67 | +2.30% | CNY 2.60 | CNY 2.70 | CNY 2.58 | 63.94M |
| 2026-07-27 | CNY 2.61 | +3.16% | CNY 2.49 | CNY 2.63 | CNY 2.49 | 52.97M |
| 2026-07-24 | CNY 2.53 | -5.24% | CNY 2.64 | CNY 2.67 | CNY 2.52 | 63.52M |
| 2026-07-23 | CNY 2.67 | +2.69% | CNY 2.57 | CNY 2.69 | CNY 2.55 | 72.74M |
| 2026-07-22 | CNY 2.60 | +1.17% | CNY 2.53 | CNY 2.62 | CNY 2.51 | 61.04M |
| 2026-07-21 | CNY 2.57 | -3.02% | CNY 2.62 | CNY 2.62 | CNY 2.47 | 78.37M |
| 2026-07-20 | CNY 2.65 | +4.74% | CNY 2.53 | CNY 2.65 | CNY 2.51 | 89.40M |
| 2026-07-17 | CNY 2.53 | +0.40% | CNY 2.50 | CNY 2.57 | CNY 2.46 | 56.76M |
| 2026-07-16 | CNY 2.52 | -0.40% | CNY 2.52 | CNY 2.55 | CNY 2.48 | 31.32M |
| 2026-07-15 | CNY 2.53 | +1.61% | CNY 2.47 | CNY 2.57 | CNY 2.46 | 41.49M |
| 2026-07-14 | CNY 2.49 | +2.89% | CNY 2.40 | CNY 2.49 | CNY 2.38 | 39.90M |
| 2026-07-13 | CNY 2.42 | -4.35% | CNY 2.51 | CNY 2.55 | CNY 2.41 | 43.30M |
| 2026-07-10 | CNY 2.53 | +3.69% | CNY 2.44 | CNY 2.61 | CNY 2.40 | 62.13M |
| 2026-07-09 | CNY 2.44 | +1.24% | CNY 2.41 | CNY 2.45 | CNY 2.36 | 39.45M |
| 2026-07-08 | CNY 2.41 | -1.23% | CNY 2.45 | CNY 2.46 | CNY 2.38 | 35.01M |
| 2026-07-07 | CNY 2.44 | -5.79% | CNY 2.58 | CNY 2.59 | CNY 2.42 | 54.53M |
| 2026-07-06 | CNY 2.59 | -2.26% | CNY 2.65 | CNY 2.68 | CNY 2.59 | 36.50M |
| 2026-07-03 | CNY 2.65 | +1.92% | CNY 2.60 | CNY 2.67 | CNY 2.59 | 41.69M |
| 2026-07-02 | CNY 2.60 | -2.62% | CNY 2.67 | CNY 2.70 | CNY 2.60 | 47.99M |
| 2026-07-01 | CNY 2.67 | +1.52% | CNY 2.61 | CNY 2.68 | CNY 2.61 | 42.18M |
| 2026-06-30 | CNY 2.63 | +1.94% | CNY 2.58 | CNY 2.63 | CNY 2.53 | 40.57M |
| 2026-06-29 | CNY 2.58 | -0.77% | CNY 2.60 | CNY 2.63 | CNY 2.52 | 46.26M |
| 2026-06-26 | CNY 2.60 | -3.35% | CNY 2.68 | CNY 2.74 | CNY 2.60 | 50.59M |
| 2026-06-25 | CNY 2.69 | -2.18% | CNY 2.78 | CNY 2.79 | CNY 2.66 | 50.04M |
| 2026-06-24 | CNY 2.75 | -3.85% | CNY 2.84 | CNY 2.85 | CNY 2.72 | 57.13M |
| 2026-06-23 | CNY 2.86 | -1.72% | CNY 2.88 | CNY 2.93 | CNY 2.86 | 44.59M |
| 2026-06-22 | CNY 2.91 | +0.69% | CNY 2.88 | CNY 2.91 | CNY 2.82 | 52.10M |
| 2026-06-18 | CNY 2.89 | -3.99% | CNY 3.00 | CNY 3.00 | CNY 2.88 | 65.04M |
| 2026-06-17 | CNY 3.01 | -2.27% | CNY 3.05 | CNY 3.07 | CNY 2.99 | 52.86M |
| 2026-06-16 | CNY 3.08 | +1.65% | CNY 3.03 | CNY 3.08 | CNY 2.97 | 62.64M |
| 2026-06-15 | CNY 3.03 | 0.00% | CNY 3.04 | CNY 3.07 | CNY 3.01 | 53.86M |
| 2026-06-12 | CNY 3.03 | +0.33% | CNY 3.04 | CNY 3.07 | CNY 2.97 | 57.10M |
| 2026-06-11 | CNY 3.02 | 0.00% | CNY 3.00 | CNY 3.05 | CNY 2.96 | 52.85M |
| 2026-06-10 | CNY 3.02 | -6.50% | CNY 3.19 | CNY 3.19 | CNY 2.99 | 116.63M |
| 2026-06-09 | CNY 3.23 | -2.12% | CNY 3.31 | CNY 3.34 | CNY 3.12 | 123.70M |
| 2026-06-08 | CNY 3.30 | -6.78% | CNY 3.47 | CNY 3.62 | CNY 3.28 | 196.93M |
| 2026-06-05 | CNY 3.54 | -6.35% | CNY 3.71 | CNY 3.76 | CNY 3.53 | 278.66M |
| 2026-06-04 | CNY 3.78 | +9.88% | CNY 3.42 | CNY 3.78 | CNY 3.40 | 313.07M |
| 2026-06-03 | CNY 3.44 | +0.88% | CNY 3.39 | CNY 3.49 | CNY 3.33 | 98.71M |
| 2026-06-02 | CNY 3.41 | -2.01% | CNY 3.45 | CNY 3.45 | CNY 3.31 | 82.41M |
| 2026-06-01 | CNY 3.48 | -0.57% | CNY 3.51 | CNY 3.57 | CNY 3.32 | 117.62M |
| 2026-05-29 | CNY 3.50 | +4.48% | CNY 3.30 | CNY 3.65 | CNY 3.30 | 171.52M |
| 2026-05-28 | CNY 3.35 | -0.30% | CNY 3.32 | CNY 3.40 | CNY 3.26 | 72.91M |
| 2026-05-27 | CNY 3.36 | +2.44% | CNY 3.28 | CNY 3.45 | CNY 3.25 | 86.51M |
| 2026-05-26 | CNY 3.28 | -1.50% | CNY 3.30 | CNY 3.32 | CNY 3.22 | 43.43M |