600007.SS600007.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.57 | $19.64 | $19.40 | $19.48 | 2.24M |
| 1/14/2026 | $19.60 | $19.69 | $19.41 | $19.42 | 2.62M |
| 1/13/2026 | $19.77 | $19.77 | $19.53 | $19.54 | 3.09M |
| 1/12/2026 | $19.95 | $19.99 | $19.70 | $19.70 | 2.32M |
| 1/9/2026 | $19.62 | $20.02 | $19.55 | $19.95 | 4.63M |
| 1/8/2026 | $19.49 | $19.72 | $19.47 | $19.62 | 1.64M |
| 1/7/2026 | $19.79 | $19.79 | $19.50 | $19.53 | 2.17M |
| 1/6/2026 | $19.82 | $19.89 | $19.66 | $19.80 | 2.74M |
| 1/5/2026 | $19.84 | $19.88 | $19.60 | $19.78 | 2.54M |
| 12/31/2025 | $19.62 | $19.88 | $19.51 | $19.82 | 2.65M |
| 12/30/2025 | $19.48 | $19.65 | $19.30 | $19.57 | 2.97M |
| 12/29/2025 | $19.55 | $19.60 | $19.30 | $19.34 | 2.79M |
| 12/26/2025 | $19.70 | $19.70 | $19.40 | $19.53 | 2.60M |
| 12/25/2025 | $19.39 | $19.70 | $19.36 | $19.68 | 2.51M |
| 12/24/2025 | $19.16 | $19.38 | $19.10 | $19.36 | 2.32M |
| 12/23/2025 | $19.15 | $19.22 | $18.95 | $19.16 | 2.38M |
| 12/22/2025 | $18.95 | $19.16 | $18.90 | $19.06 | 3.10M |
| 12/19/2025 | $18.94 | $19.15 | $18.88 | $19.00 | 3.07M |
| 12/18/2025 | $18.94 | $18.99 | $18.72 | $18.90 | 2.54M |
| 12/17/2025 | $19.07 | $19.20 | $18.83 | $18.92 | 4.20M |
| 12/16/2025 | $18.92 | $19.24 | $18.92 | $19.13 | 3.88M |
| 12/15/2025 | $18.90 | $19.10 | $18.61 | $18.95 | 6.93M |
| 12/12/2025 | $18.84 | $18.98 | $18.56 | $18.76 | 13.29M |
| 12/11/2025 | $19.30 | $19.35 | $18.68 | $18.96 | 11.67M |
| 12/10/2025 | $19.30 | $19.55 | $19.26 | $19.32 | 6.19M |
| 12/9/2025 | $19.61 | $19.77 | $19.30 | $19.30 | 2.98M |
| 12/8/2025 | $19.95 | $19.98 | $19.65 | $19.70 | 2.41M |
| 12/5/2025 | $19.61 | $19.85 | $19.52 | $19.83 | 3.55M |
| 12/4/2025 | $19.90 | $19.97 | $19.56 | $19.62 | 3.45M |
| 12/3/2025 | $19.91 | $19.99 | $19.85 | $19.93 | 2.75M |
| 12/2/2025 | $19.88 | $20.10 | $19.82 | $19.91 | 3.55M |
| 12/1/2025 | $20.11 | $20.12 | $19.85 | $19.88 | 4.34M |
| 11/28/2025 | $20.13 | $20.14 | $19.87 | $20.05 | 2.49M |
| 11/27/2025 | $20.10 | $20.21 | $19.93 | $20.05 | 2.78M |
| 11/26/2025 | $20.63 | $20.80 | $20.05 | $20.19 | 5.82M |
| 11/25/2025 | $20.85 | $20.95 | $20.53 | $20.66 | 4.35M |
| 11/24/2025 | $20.99 | $21.25 | $20.83 | $20.90 | 2.55M |
| 11/21/2025 | $20.94 | $21.18 | $20.85 | $20.97 | 3.30M |
| 11/20/2025 | $20.80 | $21.12 | $20.71 | $20.95 | 2.69M |
| 11/19/2025 | $20.85 | $21.05 | $20.74 | $20.82 | 2.08M |
| 11/18/2025 | $20.76 | $20.87 | $20.68 | $20.73 | 1.66M |
| 11/17/2025 | $20.96 | $21.02 | $20.70 | $20.81 | 1.93M |
| 11/14/2025 | $21.10 | $21.23 | $20.95 | $20.95 | 1.57M |
| 11/13/2025 | $21.13 | $21.13 | $20.83 | $20.95 | 2.02M |
| 11/12/2025 | $20.86 | $21.13 | $20.76 | $21.09 | 2.68M |
| 11/11/2025 | $20.71 | $20.88 | $20.63 | $20.81 | 2.04M |
| 11/10/2025 | $20.55 | $20.70 | $20.37 | $20.70 | 2.01M |
| 11/7/2025 | $20.36 | $20.51 | $20.34 | $20.48 | 1.40M |
| 11/6/2025 | $20.36 | $20.42 | $20.28 | $20.36 | 1.76M |
| 11/5/2025 | $20.39 | $20.54 | $20.30 | $20.36 | 2.08M |
| 11/4/2025 | $20.24 | $20.43 | $20.20 | $20.41 | 2.25M |
| 11/3/2025 | $20.26 | $20.26 | $20.13 | $20.22 | 2.12M |
| 10/31/2025 | $20.19 | $20.26 | $20.11 | $20.18 | 2.25M |
| 10/30/2025 | $20.19 | $20.32 | $20.08 | $20.13 | 2.33M |
| 10/29/2025 | $20.48 | $20.48 | $20.13 | $20.19 | 2.29M |
| 10/28/2025 | $20.50 | $20.52 | $20.35 | $20.42 | 1.90M |
| 10/27/2025 | $20.48 | $20.56 | $20.33 | $20.44 | 1.78M |
| 10/24/2025 | $20.59 | $20.59 | $20.33 | $20.38 | 1.83M |
| 10/23/2025 | $20.59 | $20.74 | $20.52 | $20.58 | 2.17M |
| 10/22/2025 | $20.53 | $20.75 | $20.49 | $20.59 | 1.32M |
| 10/21/2025 | $20.53 | $20.62 | $20.41 | $20.53 | 1.50M |
| 10/20/2025 | $20.54 | $20.61 | $20.24 | $20.53 | 2.07M |
| 10/17/2025 | $20.46 | $20.57 | $20.36 | $20.42 | 2.33M |