600015.SS600015.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $6.78 | $6.83 | $6.77 | $6.77 | 57.04M |
| 1/12/2026 | $6.76 | $6.79 | $6.75 | $6.78 | 42.28M |
| 1/9/2026 | $6.78 | $6.79 | $6.76 | $6.77 | 40.20M |
| 1/8/2026 | $6.83 | $6.84 | $6.76 | $6.79 | 63.97M |
| 1/7/2026 | $6.89 | $6.91 | $6.83 | $6.83 | 57.98M |
| 1/6/2026 | $6.86 | $6.90 | $6.84 | $6.90 | 45.20M |
| 1/5/2026 | $6.86 | $6.89 | $6.84 | $6.86 | 49.16M |
| 12/31/2025 | $6.84 | $6.89 | $6.84 | $6.87 | 33.50M |
| 12/30/2025 | $6.88 | $6.89 | $6.83 | $6.85 | 36.36M |
| 12/29/2025 | $6.83 | $6.89 | $6.81 | $6.89 | 53.80M |
| 12/26/2025 | $6.84 | $6.86 | $6.82 | $6.82 | 31.31M |
| 12/25/2025 | $6.84 | $6.88 | $6.83 | $6.85 | 31.26M |
| 12/24/2025 | $6.83 | $6.85 | $6.80 | $6.84 | 31.72M |
| 12/23/2025 | $6.83 | $6.88 | $6.82 | $6.83 | 32.97M |
| 12/22/2025 | $6.86 | $6.87 | $6.82 | $6.83 | 34.43M |
| 12/19/2025 | $6.86 | $6.88 | $6.83 | $6.85 | 40.51M |
| 12/18/2025 | $6.78 | $6.88 | $6.76 | $6.87 | 56.36M |
| 12/17/2025 | $6.79 | $6.82 | $6.75 | $6.78 | 49.42M |
| 12/16/2025 | $6.85 | $6.87 | $6.78 | $6.80 | 43.36M |
| 12/15/2025 | $6.80 | $6.87 | $6.79 | $6.85 | 52.97M |
| 12/12/2025 | $6.80 | $6.83 | $6.76 | $6.78 | 70.95M |
| 12/11/2025 | $6.83 | $6.85 | $6.79 | $6.80 | 44.71M |
| 12/10/2025 | $6.87 | $6.89 | $6.80 | $6.83 | 50.21M |
| 12/9/2025 | $6.95 | $6.95 | $6.87 | $6.87 | 40.71M |
| 12/8/2025 | $6.87 | $6.97 | $6.86 | $6.94 | 70.55M |
| 12/5/2025 | $6.90 | $6.93 | $6.83 | $6.85 | 61.84M |
| 12/4/2025 | $6.97 | $6.99 | $6.89 | $6.90 | 75.12M |
| 12/3/2025 | $7.00 | $7.04 | $6.96 | $6.97 | 64.72M |
| 12/2/2025 | $7.00 | $7.03 | $6.97 | $7.00 | 48.63M |
| 12/1/2025 | $6.93 | $7.05 | $6.92 | $7.01 | 92.23M |
| 11/28/2025 | $6.99 | $7.00 | $6.93 | $6.93 | 69.27M |
| 11/27/2025 | $6.99 | $7.03 | $6.94 | $7.00 | 48.57M |
| 11/26/2025 | $7.06 | $7.09 | $6.98 | $7.00 | 59.63M |
| 11/25/2025 | $6.94 | $7.06 | $6.90 | $7.06 | 87.25M |
| 11/24/2025 | $7.01 | $7.04 | $6.92 | $6.93 | 89.46M |
| 11/21/2025 | $7.11 | $7.15 | $6.98 | $6.99 | 101.25M |
| 11/20/2025 | $6.97 | $7.17 | $6.96 | $7.11 | 137.32M |
| 11/19/2025 | $6.93 | $7.00 | $6.92 | $6.98 | 70.15M |
| 11/18/2025 | $6.99 | $7.00 | $6.91 | $6.93 | 52.29M |
| 11/17/2025 | $7.01 | $7.03 | $6.94 | $6.98 | 66.49M |
| 11/14/2025 | $6.98 | $7.06 | $6.97 | $7.01 | 78.61M |
| 11/13/2025 | $7.02 | $7.05 | $6.93 | $6.98 | 72.03M |
| 11/12/2025 | $7.01 | $7.08 | $7.00 | $7.01 | 77.19M |
| 11/11/2025 | $6.98 | $7.03 | $6.97 | $6.99 | 50.20M |
| 11/10/2025 | $6.93 | $6.99 | $6.91 | $6.99 | 61.85M |
| 11/7/2025 | $6.94 | $7.01 | $6.92 | $6.94 | 75.65M |
| 11/6/2025 | $6.95 | $6.99 | $6.91 | $6.94 | 56.97M |
| 11/5/2025 | $6.99 | $7.01 | $6.92 | $6.96 | 63.87M |
| 11/4/2025 | $6.90 | $7.00 | $6.88 | $6.99 | 81.16M |
| 11/3/2025 | $6.80 | $6.91 | $6.80 | $6.89 | 79.37M |
| 10/31/2025 | $6.82 | $6.84 | $6.76 | $6.81 | 67.06M |
| 10/30/2025 | $6.81 | $6.87 | $6.81 | $6.81 | 72.08M |
| 10/29/2025 | $6.91 | $6.92 | $6.79 | $6.82 | 81.20M |
| 10/28/2025 | $6.99 | $7.02 | $6.88 | $6.91 | 94.67M |
| 10/27/2025 | $7.02 | $7.03 | $6.89 | $6.98 | 107.40M |
| 10/24/2025 | $7.01 | $7.13 | $6.98 | $7.02 | 143.40M |
| 10/23/2025 | $6.97 | $7.05 | $6.91 | $7.00 | 90.84M |
| 10/22/2025 | $6.86 | $6.97 | $6.85 | $6.96 | 88.65M |
| 10/21/2025 | $6.83 | $6.88 | $6.80 | $6.86 | 80.06M |
| 10/20/2025 | $6.80 | $6.84 | $6.69 | $6.84 | 93.85M |
| 10/17/2025 | $6.85 | $6.89 | $6.78 | $6.80 | 103.17M |
| 10/16/2025 | $6.77 | $6.86 | $6.76 | $6.85 | 115.46M |
| 10/15/2025 | $6.73 | $6.79 | $6.70 | $6.78 | 120.30M |