600011.SS600011.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.33 | $7.41 | $7.32 | $7.40 | 60.33M |
| 1/14/2026 | $7.42 | $7.44 | $7.33 | $7.34 | 85.09M |
| 1/13/2026 | $7.39 | $7.45 | $7.38 | $7.42 | 67.71M |
| 1/12/2026 | $7.36 | $7.40 | $7.32 | $7.39 | 59.97M |
| 1/9/2026 | $7.40 | $7.41 | $7.35 | $7.38 | 53.94M |
| 1/8/2026 | $7.42 | $7.45 | $7.38 | $7.39 | 56.20M |
| 1/7/2026 | $7.42 | $7.48 | $7.40 | $7.42 | 59.93M |
| 1/6/2026 | $7.42 | $7.45 | $7.39 | $7.44 | 77.94M |
| 1/5/2026 | $7.46 | $7.52 | $7.38 | $7.42 | 75.59M |
| 12/31/2025 | $7.38 | $7.50 | $7.36 | $7.46 | 73.59M |
| 12/30/2025 | $7.62 | $7.67 | $7.36 | $7.39 | 130.97M |
| 12/29/2025 | $8.07 | $8.09 | $7.62 | $7.68 | 159.10M |
| 12/26/2025 | $7.98 | $8.13 | $7.94 | $8.09 | 58.40M |
| 12/25/2025 | $7.96 | $8.06 | $7.92 | $7.99 | 40.03M |
| 12/24/2025 | $7.92 | $7.99 | $7.84 | $7.98 | 39.58M |
| 12/23/2025 | $7.84 | $7.99 | $7.82 | $7.93 | 61.24M |
| 12/22/2025 | $7.83 | $7.85 | $7.73 | $7.84 | 51.56M |
| 12/19/2025 | $7.85 | $7.88 | $7.81 | $7.82 | 32.99M |
| 12/18/2025 | $7.80 | $7.88 | $7.74 | $7.87 | 37.44M |
| 12/17/2025 | $7.74 | $7.84 | $7.67 | $7.81 | 45.00M |
| 12/16/2025 | $7.90 | $7.91 | $7.71 | $7.75 | 52.08M |
| 12/15/2025 | $7.85 | $7.92 | $7.84 | $7.89 | 39.00M |
| 12/12/2025 | $7.81 | $7.88 | $7.78 | $7.85 | 45.50M |
| 12/11/2025 | $7.82 | $7.92 | $7.80 | $7.82 | 40.75M |
| 12/10/2025 | $7.76 | $7.85 | $7.73 | $7.82 | 33.59M |
| 12/9/2025 | $7.82 | $7.90 | $7.76 | $7.79 | 34.07M |
| 12/8/2025 | $7.90 | $7.92 | $7.76 | $7.80 | 45.93M |
| 12/5/2025 | $7.92 | $7.96 | $7.85 | $7.89 | 46.61M |
| 12/4/2025 | $8.02 | $8.02 | $7.90 | $7.93 | 37.10M |
| 12/3/2025 | $7.89 | $8.06 | $7.87 | $7.99 | 58.70M |
| 12/2/2025 | $7.91 | $7.95 | $7.82 | $7.89 | 39.14M |
| 12/1/2025 | $7.77 | $7.92 | $7.76 | $7.91 | 49.94M |
| 11/28/2025 | $7.91 | $7.91 | $7.77 | $7.78 | 46.70M |
| 11/27/2025 | $7.77 | $7.96 | $7.75 | $7.92 | 53.97M |
| 11/26/2025 | $7.72 | $7.84 | $7.69 | $7.80 | 50.24M |
| 11/25/2025 | $7.68 | $7.72 | $7.57 | $7.71 | 58.80M |
| 11/24/2025 | $7.76 | $7.78 | $7.63 | $7.65 | 62.40M |
| 11/21/2025 | $7.81 | $7.86 | $7.71 | $7.72 | 64.67M |
| 11/20/2025 | $7.91 | $7.95 | $7.82 | $7.86 | 44.15M |
| 11/19/2025 | $7.82 | $7.95 | $7.81 | $7.90 | 49.03M |
| 11/18/2025 | $7.88 | $7.90 | $7.79 | $7.82 | 49.23M |
| 11/17/2025 | $7.92 | $7.95 | $7.79 | $7.87 | 55.87M |
| 11/14/2025 | $8.08 | $8.10 | $7.91 | $7.92 | 67.21M |
| 11/13/2025 | $8.15 | $8.18 | $8.02 | $8.07 | 62.86M |
| 11/12/2025 | $8.23 | $8.25 | $8.13 | $8.15 | 43.53M |
| 11/11/2025 | $8.26 | $8.27 | $8.11 | $8.19 | 63.71M |
| 11/10/2025 | $8.31 | $8.44 | $8.26 | $8.27 | 62.36M |
| 11/7/2025 | $8.27 | $8.40 | $8.23 | $8.25 | 52.72M |
| 11/6/2025 | $8.16 | $8.34 | $8.16 | $8.27 | 74.18M |
| 11/5/2025 | $8.10 | $8.21 | $8.00 | $8.16 | 53.16M |
| 11/4/2025 | $8.16 | $8.25 | $8.09 | $8.13 | 60.66M |
| 11/3/2025 | $8.15 | $8.25 | $8.10 | $8.17 | 78.04M |
| 10/31/2025 | $8.36 | $8.37 | $8.09 | $8.13 | 98.46M |
| 10/30/2025 | $8.24 | $8.49 | $8.09 | $8.38 | 130.28M |
| 10/29/2025 | $8.04 | $8.34 | $7.96 | $8.26 | 203.86M |
| 10/28/2025 | $7.76 | $7.78 | $7.67 | $7.73 | 61.91M |
| 10/27/2025 | $7.55 | $7.86 | $7.55 | $7.75 | 101.08M |
| 10/24/2025 | $7.73 | $7.73 | $7.54 | $7.55 | 72.72M |
| 10/23/2025 | $7.57 | $7.74 | $7.55 | $7.74 | 75.82M |
| 10/22/2025 | $7.48 | $7.62 | $7.47 | $7.57 | 63.73M |
| 10/21/2025 | $7.45 | $7.51 | $7.41 | $7.49 | 61.94M |
| 10/20/2025 | $7.48 | $7.51 | $7.32 | $7.49 | 78.00M |
| 10/17/2025 | $7.50 | $7.58 | $7.45 | $7.48 | 80.98M |