600000.SS600000.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.19 | $11.27 | $10.88 | $11.04 | 126.81M |
| 1/15/2026 | $11.22 | $11.26 | $11.16 | $11.16 | 69.28M |
| 1/14/2026 | $11.61 | $11.64 | $11.22 | $11.24 | 136.56M |
| 1/13/2026 | $11.72 | $11.75 | $11.54 | $11.57 | 49.62M |
| 1/12/2026 | $11.55 | $11.68 | $11.51 | $11.66 | 60.11M |
| 1/9/2026 | $11.56 | $11.57 | $11.46 | $11.54 | 42.36M |
| 1/8/2026 | $11.78 | $11.78 | $11.48 | $11.54 | 80.02M |
| 1/7/2026 | $11.91 | $11.98 | $11.76 | $11.79 | 70.47M |
| 1/6/2026 | $11.78 | $12.03 | $11.71 | $12.00 | 121.38M |
| 1/5/2026 | $12.47 | $12.48 | $11.80 | $11.82 | 122.28M |
| 12/31/2025 | $12.35 | $12.45 | $12.14 | $12.44 | 82.45M |
| 12/30/2025 | $12.17 | $12.41 | $12.10 | $12.39 | 74.05M |
| 12/29/2025 | $11.74 | $12.22 | $11.68 | $12.17 | 87.88M |
| 12/26/2025 | $11.77 | $11.82 | $11.71 | $11.72 | 29.82M |
| 12/25/2025 | $11.80 | $11.86 | $11.74 | $11.77 | 30.33M |
| 12/24/2025 | $11.83 | $11.90 | $11.75 | $11.81 | 46.51M |
| 12/23/2025 | $11.67 | $11.88 | $11.62 | $11.83 | 61.49M |
| 12/22/2025 | $11.65 | $11.69 | $11.54 | $11.64 | 49.91M |
| 12/19/2025 | $11.72 | $11.80 | $11.65 | $11.69 | 67.82M |
| 12/18/2025 | $11.59 | $11.79 | $11.48 | $11.78 | 69.20M |
| 12/17/2025 | $11.54 | $11.67 | $11.45 | $11.54 | 60.89M |
| 12/16/2025 | $11.67 | $11.72 | $11.42 | $11.55 | 86.73M |
| 12/15/2025 | $11.59 | $11.75 | $11.50 | $11.66 | 111.51M |
| 12/12/2025 | $11.41 | $11.61 | $11.35 | $11.61 | 145.37M |
| 12/11/2025 | $11.30 | $11.45 | $11.22 | $11.44 | 107.59M |
| 12/10/2025 | $11.32 | $11.33 | $11.14 | $11.28 | 70.83M |
| 12/9/2025 | $11.41 | $11.43 | $11.31 | $11.32 | 58.59M |
| 12/8/2025 | $11.26 | $11.43 | $11.23 | $11.39 | 89.42M |
| 12/5/2025 | $11.23 | $11.32 | $11.14 | $11.26 | 56.77M |
| 12/4/2025 | $11.33 | $11.33 | $11.15 | $11.25 | 45.07M |
| 12/3/2025 | $11.42 | $11.50 | $11.30 | $11.30 | 65.92M |
| 12/2/2025 | $11.51 | $11.58 | $11.43 | $11.45 | 50.33M |
| 12/1/2025 | $11.41 | $11.55 | $11.37 | $11.54 | 68.00M |
| 11/28/2025 | $11.60 | $11.70 | $11.46 | $11.48 | 79.68M |
| 11/27/2025 | $11.42 | $11.78 | $11.31 | $11.62 | 93.70M |
| 11/26/2025 | $11.63 | $11.67 | $11.45 | $11.48 | 60.88M |
| 11/25/2025 | $11.53 | $11.64 | $11.45 | $11.61 | 55.71M |
| 11/24/2025 | $11.54 | $11.65 | $11.49 | $11.53 | 94.82M |
| 11/21/2025 | $11.70 | $11.74 | $11.50 | $11.52 | 100.25M |
| 11/20/2025 | $11.54 | $11.81 | $11.49 | $11.70 | 116.13M |
| 11/19/2025 | $11.43 | $11.62 | $11.40 | $11.56 | 93.26M |
| 11/18/2025 | $11.35 | $11.45 | $11.25 | $11.45 | 56.50M |
| 11/17/2025 | $11.60 | $11.65 | $11.35 | $11.37 | 98.49M |
| 11/14/2025 | $11.61 | $11.77 | $11.61 | $11.62 | 113.54M |
| 11/13/2025 | $11.66 | $11.72 | $11.51 | $11.66 | 121.77M |
| 11/12/2025 | $11.69 | $11.92 | $11.66 | $11.68 | 150.94M |
| 11/11/2025 | $11.67 | $11.73 | $11.60 | $11.67 | 78.91M |
| 11/10/2025 | $11.65 | $11.80 | $11.61 | $11.69 | 90.62M |
| 11/7/2025 | $11.64 | $11.75 | $11.59 | $11.70 | 93.13M |
| 11/6/2025 | $11.80 | $11.80 | $11.59 | $11.66 | 127.87M |
| 11/5/2025 | $11.64 | $11.96 | $11.58 | $11.86 | 162.19M |
| 11/4/2025 | $11.40 | $11.63 | $11.36 | $11.62 | 134.96M |
| 11/3/2025 | $11.49 | $11.64 | $11.37 | $11.41 | 123.38M |
| 10/31/2025 | $11.72 | $11.74 | $11.49 | $11.49 | 143.53M |
| 10/30/2025 | $11.79 | $11.83 | $11.62 | $11.64 | 122.38M |
| 10/29/2025 | $12.31 | $12.36 | $11.75 | $11.81 | 165.62M |
| 10/28/2025 | $13.01 | $13.07 | $12.23 | $12.39 | 159.87M |
| 10/27/2025 | $12.92 | $13.06 | $12.83 | $12.97 | 151.67M |
| 10/24/2025 | $12.99 | $13.10 | $12.83 | $12.98 | 183.34M |
| 10/23/2025 | $13.03 | $13.10 | $12.84 | $12.97 | 80.65M |
| 10/22/2025 | $12.97 | $13.15 | $12.81 | $13.03 | 119.62M |
| 10/21/2025 | $12.99 | $13.30 | $12.92 | $12.99 | 154.40M |
| 10/20/2025 | $13.27 | $13.27 | $12.93 | $12.99 | 80.68M |