000600.SZ000600.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.69 | $8.93 | $8.63 | $8.92 | 32.13M |
| 1/14/2026 | $8.73 | $8.83 | $8.63 | $8.72 | 27.97M |
| 1/13/2026 | $8.69 | $8.86 | $8.64 | $8.74 | 28.91M |
| 1/12/2026 | $8.73 | $8.80 | $8.59 | $8.70 | 26.97M |
| 1/9/2026 | $8.57 | $8.72 | $8.55 | $8.72 | 25.08M |
| 1/8/2026 | $8.60 | $8.69 | $8.54 | $8.57 | 22.27M |
| 1/7/2026 | $8.63 | $8.76 | $8.58 | $8.63 | 22.88M |
| 1/6/2026 | $8.60 | $8.73 | $8.57 | $8.72 | 23.98M |
| 1/5/2026 | $8.61 | $8.66 | $8.49 | $8.61 | 24.77M |
| 12/31/2025 | $8.43 | $8.56 | $8.42 | $8.53 | 17.26M |
| 12/30/2025 | $8.46 | $8.54 | $8.36 | $8.43 | 22.22M |
| 12/29/2025 | $8.85 | $8.86 | $8.45 | $8.48 | 36.16M |
| 12/26/2025 | $8.76 | $8.85 | $8.70 | $8.81 | 23.48M |
| 12/25/2025 | $8.59 | $8.89 | $8.59 | $8.78 | 36.36M |
| 12/24/2025 | $8.46 | $8.58 | $8.38 | $8.57 | 24.17M |
| 12/23/2025 | $8.36 | $8.68 | $8.33 | $8.56 | 42.66M |
| 12/22/2025 | $8.25 | $8.39 | $8.24 | $8.32 | 17.08M |
| 12/19/2025 | $8.19 | $8.35 | $8.17 | $8.26 | 16.70M |
| 12/18/2025 | $8.17 | $8.25 | $8.13 | $8.19 | 15.55M |
| 12/17/2025 | $8.14 | $8.25 | $8.04 | $8.22 | 20.30M |
| 12/16/2025 | $8.44 | $8.44 | $8.09 | $8.15 | 39.44M |
| 12/15/2025 | $8.26 | $8.57 | $8.21 | $8.46 | 39.84M |
| 12/12/2025 | $8.13 | $8.34 | $8.13 | $8.29 | 21.59M |
| 12/11/2025 | $8.11 | $8.26 | $8.10 | $8.16 | 23.40M |
| 12/10/2025 | $8.09 | $8.15 | $8.07 | $8.11 | 13.16M |
| 12/9/2025 | $8.07 | $8.18 | $8.04 | $8.11 | 16.25M |
| 12/8/2025 | $8.14 | $8.16 | $8.01 | $8.07 | 22.48M |
| 12/5/2025 | $8.17 | $8.19 | $8.09 | $8.14 | 19.53M |
| 12/4/2025 | $8.35 | $8.35 | $8.13 | $8.18 | 30.69M |
| 12/3/2025 | $8.10 | $8.35 | $8.10 | $8.30 | 34.24M |
| 12/2/2025 | $8.12 | $8.15 | $8.07 | $8.10 | 14.62M |
| 12/1/2025 | $8.13 | $8.19 | $8.08 | $8.16 | 23.70M |
| 11/28/2025 | $8.16 | $8.18 | $8.05 | $8.13 | 16.81M |
| 11/27/2025 | $8.06 | $8.23 | $8.05 | $8.12 | 19.00M |
| 11/26/2025 | $8.06 | $8.14 | $8.03 | $8.08 | 17.52M |
| 11/25/2025 | $8.05 | $8.19 | $8.01 | $8.04 | 20.09M |
| 11/24/2025 | $8.07 | $8.17 | $7.95 | $7.96 | 22.61M |
| 11/21/2025 | $8.25 | $8.28 | $7.97 | $7.97 | 25.57M |
| 11/20/2025 | $8.30 | $8.39 | $8.22 | $8.24 | 13.82M |
| 11/19/2025 | $8.28 | $8.35 | $8.21 | $8.26 | 16.14M |
| 11/18/2025 | $8.44 | $8.49 | $8.22 | $8.29 | 17.75M |
| 11/17/2025 | $8.56 | $8.59 | $8.41 | $8.47 | 19.03M |
| 11/14/2025 | $8.69 | $8.75 | $8.58 | $8.59 | 17.98M |
| 11/13/2025 | $8.73 | $8.75 | $8.61 | $8.73 | 19.27M |
| 11/12/2025 | $8.86 | $8.89 | $8.70 | $8.72 | 23.95M |
| 11/11/2025 | $8.95 | $8.98 | $8.84 | $8.89 | 23.83M |
| 11/10/2025 | $8.93 | $9.06 | $8.92 | $8.94 | 26.18M |
| 11/7/2025 | $8.83 | $9.07 | $8.80 | $8.88 | 28.72M |
| 11/6/2025 | $8.91 | $9.06 | $8.82 | $8.86 | 30.01M |
| 11/5/2025 | $8.77 | $8.93 | $8.70 | $8.85 | 28.96M |
| 11/4/2025 | $8.95 | $9.03 | $8.71 | $8.77 | 38.10M |
| 11/3/2025 | $9.19 | $9.23 | $8.77 | $8.96 | 50.15M |
| 10/31/2025 | $9.70 | $9.70 | $9.05 | $9.12 | 63.81M |
| 10/30/2025 | $9.65 | $9.74 | $9.52 | $9.60 | 31.15M |
| 10/29/2025 | $9.59 | $9.68 | $9.39 | $9.64 | 35.96M |
| 10/28/2025 | $9.70 | $9.82 | $9.58 | $9.59 | 35.84M |
| 10/27/2025 | $9.50 | $9.82 | $9.45 | $9.71 | 47.88M |
| 10/24/2025 | $9.69 | $9.74 | $9.44 | $9.55 | 55.92M |
| 10/23/2025 | $9.44 | $9.95 | $9.42 | $9.75 | 63.43M |
| 10/22/2025 | $9.40 | $9.82 | $9.33 | $9.53 | 67.02M |
| 10/21/2025 | $9.30 | $9.66 | $9.01 | $9.58 | 90.92M |
| 10/20/2025 | $9.62 | $9.86 | $9.07 | $9.29 | 119.48M |
| 10/17/2025 | $9.00 | $9.45 | $8.88 | $9.43 | 98.49M |