600008.SS600008.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.01 | $3.02 | $3.00 | $3.01 | 50.24M |
| 1/14/2026 | $3.04 | $3.05 | $2.99 | $3.01 | 121.71M |
| 1/13/2026 | $3.03 | $3.05 | $3.02 | $3.03 | 76.61M |
| 1/12/2026 | $3.02 | $3.03 | $3.01 | $3.03 | 70.52M |
| 1/9/2026 | $3.01 | $3.02 | $3.00 | $3.02 | 51.90M |
| 1/8/2026 | $3.04 | $3.06 | $3.03 | $3.03 | 60.41M |
| 1/7/2026 | $3.05 | $3.06 | $3.03 | $3.04 | 58.61M |
| 1/6/2026 | $3.03 | $3.06 | $3.03 | $3.05 | 65.32M |
| 1/5/2026 | $3.01 | $3.04 | $3.00 | $3.04 | 61.80M |
| 12/31/2025 | $3.00 | $3.02 | $3.00 | $3.00 | 42.38M |
| 12/30/2025 | $3.01 | $3.02 | $3.00 | $3.00 | 35.98M |
| 12/29/2025 | $3.04 | $3.04 | $3.01 | $3.01 | 41.58M |
| 12/26/2025 | $3.03 | $3.05 | $3.03 | $3.03 | 42.54M |
| 12/25/2025 | $3.03 | $3.04 | $3.02 | $3.03 | 30.82M |
| 12/24/2025 | $3.01 | $3.04 | $3.01 | $3.03 | 49.82M |
| 12/23/2025 | $3.02 | $3.03 | $3.01 | $3.01 | 28.99M |
| 12/22/2025 | $3.04 | $3.04 | $3.01 | $3.02 | 56.95M |
| 12/19/2025 | $3.00 | $3.04 | $3.00 | $3.04 | 61.99M |
| 12/18/2025 | $3.00 | $3.01 | $2.99 | $3.00 | 29.48M |
| 12/17/2025 | $2.99 | $3.01 | $2.97 | $3.01 | 63.81M |
| 12/16/2025 | $3.01 | $3.02 | $2.98 | $2.99 | 61.98M |
| 12/15/2025 | $2.99 | $3.03 | $2.98 | $3.01 | 69.54M |
| 12/12/2025 | $2.97 | $3.00 | $2.97 | $2.99 | 66.07M |
| 12/11/2025 | $3.02 | $3.02 | $2.96 | $2.97 | 96.28M |
| 12/10/2025 | $3.02 | $3.02 | $3.00 | $3.01 | 46.41M |
| 12/9/2025 | $3.03 | $3.03 | $3.01 | $3.02 | 45.65M |
| 12/8/2025 | $3.05 | $3.05 | $3.02 | $3.03 | 60.25M |
| 12/5/2025 | $3.03 | $3.05 | $3.02 | $3.04 | 57.97M |
| 12/4/2025 | $3.04 | $3.05 | $3.02 | $3.03 | 49.68M |
| 12/3/2025 | $3.03 | $3.06 | $3.02 | $3.04 | 89.98M |
| 12/2/2025 | $3.01 | $3.03 | $3.00 | $3.02 | 62.08M |
| 12/1/2025 | $3.02 | $3.02 | $3.00 | $3.02 | 89.16M |
| 11/28/2025 | $3.01 | $3.03 | $3.00 | $3.02 | 53.02M |
| 11/27/2025 | $3.02 | $3.03 | $3.01 | $3.02 | 41.56M |
| 11/26/2025 | $3.02 | $3.04 | $3.01 | $3.01 | 54.08M |
| 11/25/2025 | $3.03 | $3.04 | $3.01 | $3.01 | 75.62M |
| 11/24/2025 | $3.05 | $3.06 | $3.00 | $3.02 | 107.74M |
| 11/21/2025 | $3.12 | $3.13 | $3.04 | $3.04 | 128.19M |
| 11/20/2025 | $3.13 | $3.15 | $3.12 | $3.13 | 80.15M |
| 11/19/2025 | $3.13 | $3.14 | $3.11 | $3.12 | 67.06M |
| 11/18/2025 | $3.18 | $3.18 | $3.12 | $3.12 | 121.98M |
| 11/17/2025 | $3.21 | $3.22 | $3.17 | $3.18 | 106.18M |
| 11/14/2025 | $3.20 | $3.24 | $3.20 | $3.21 | 97.23M |
| 11/13/2025 | $3.22 | $3.23 | $3.19 | $3.21 | 107.30M |
| 11/12/2025 | $3.21 | $3.23 | $3.19 | $3.22 | 103.39M |
| 11/11/2025 | $3.19 | $3.22 | $3.18 | $3.21 | 118.99M |
| 11/10/2025 | $3.20 | $3.21 | $3.16 | $3.19 | 167.73M |
| 11/7/2025 | $3.19 | $3.21 | $3.18 | $3.19 | 72.52M |
| 11/6/2025 | $3.19 | $3.22 | $3.18 | $3.19 | 99.52M |
| 11/5/2025 | $3.18 | $3.20 | $3.16 | $3.19 | 89.28M |
| 11/4/2025 | $3.19 | $3.21 | $3.18 | $3.19 | 86.48M |
| 11/3/2025 | $3.19 | $3.22 | $3.18 | $3.20 | 79.15M |
| 10/31/2025 | $3.26 | $3.26 | $3.17 | $3.19 | 182.88M |
| 10/30/2025 | $3.28 | $3.31 | $3.26 | $3.28 | 86.32M |
| 10/29/2025 | $3.30 | $3.30 | $3.26 | $3.30 | 66.81M |
| 10/28/2025 | $3.31 | $3.32 | $3.28 | $3.30 | 76.32M |
| 10/27/2025 | $3.33 | $3.36 | $3.30 | $3.31 | 96.01M |
| 10/24/2025 | $3.39 | $3.40 | $3.31 | $3.33 | 112.67M |
| 10/23/2025 | $3.35 | $3.40 | $3.34 | $3.39 | 133.01M |
| 10/22/2025 | $3.35 | $3.38 | $3.33 | $3.34 | 82.32M |
| 10/21/2025 | $3.31 | $3.37 | $3.30 | $3.33 | 100.84M |
| 10/20/2025 | $3.31 | $3.32 | $3.25 | $3.31 | 90.29M |
| 10/17/2025 | $3.33 | $3.34 | $3.29 | $3.31 | 90.68M |