600016.SS600016.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.86 | $3.87 | $3.81 | $3.81 | 427.55M |
| 1/13/2026 | $3.84 | $3.89 | $3.83 | $3.87 | 388.86M |
| 1/12/2026 | $3.82 | $3.85 | $3.81 | $3.84 | 296.85M |
| 1/9/2026 | $3.82 | $3.83 | $3.81 | $3.82 | 210.14M |
| 1/8/2026 | $3.84 | $3.85 | $3.81 | $3.83 | 242.43M |
| 1/7/2026 | $3.86 | $3.88 | $3.84 | $3.85 | 241.10M |
| 1/6/2026 | $3.85 | $3.88 | $3.84 | $3.87 | 314.68M |
| 1/5/2026 | $3.83 | $3.86 | $3.82 | $3.85 | 221.27M |
| 12/31/2025 | $3.83 | $3.85 | $3.81 | $3.83 | 232.46M |
| 12/30/2025 | $3.86 | $3.87 | $3.82 | $3.83 | 223.20M |
| 12/29/2025 | $3.86 | $3.88 | $3.84 | $3.86 | 246.17M |
| 12/26/2025 | $3.86 | $3.88 | $3.85 | $3.86 | 146.56M |
| 12/25/2025 | $3.82 | $3.87 | $3.81 | $3.86 | 226.74M |
| 12/24/2025 | $3.83 | $3.83 | $3.78 | $3.82 | 289.78M |
| 12/23/2025 | $3.89 | $3.89 | $3.82 | $3.83 | 440.66M |
| 12/22/2025 | $3.90 | $3.91 | $3.87 | $3.88 | 356.79M |
| 12/19/2025 | $3.92 | $3.93 | $3.90 | $3.91 | 289.36M |
| 12/18/2025 | $3.90 | $3.94 | $3.89 | $3.93 | 280.20M |
| 12/17/2025 | $3.88 | $3.92 | $3.87 | $3.91 | 236.19M |
| 12/16/2025 | $3.91 | $3.92 | $3.87 | $3.89 | 337.25M |
| 12/15/2025 | $3.90 | $3.93 | $3.90 | $3.91 | 272.60M |
| 12/12/2025 | $3.91 | $3.93 | $3.89 | $3.90 | 311.90M |
| 12/11/2025 | $3.93 | $3.95 | $3.91 | $3.91 | 281.24M |
| 12/10/2025 | $3.97 | $3.98 | $3.90 | $3.93 | 450.79M |
| 12/9/2025 | $4.00 | $4.01 | $3.96 | $3.97 | 292.99M |
| 12/8/2025 | $4.00 | $4.03 | $3.99 | $4.00 | 318.20M |
| 12/5/2025 | $4.03 | $4.04 | $3.98 | $4.01 | 355.18M |
| 12/4/2025 | $4.06 | $4.07 | $4.02 | $4.03 | 336.25M |
| 12/3/2025 | $4.11 | $4.14 | $4.06 | $4.06 | 384.23M |
| 12/2/2025 | $4.14 | $4.16 | $4.09 | $4.12 | 334.82M |
| 12/1/2025 | $4.10 | $4.17 | $4.08 | $4.15 | 502.29M |
| 11/28/2025 | $4.13 | $4.13 | $4.08 | $4.09 | 324.63M |
| 11/27/2025 | $4.10 | $4.15 | $4.08 | $4.13 | 313.26M |
| 11/26/2025 | $4.13 | $4.16 | $4.08 | $4.10 | 326.42M |
| 11/25/2025 | $4.06 | $4.14 | $4.05 | $4.13 | 411.37M |
| 11/24/2025 | $4.12 | $4.13 | $4.05 | $4.06 | 450.93M |
| 11/21/2025 | $4.19 | $4.24 | $4.11 | $4.11 | 559.15M |
| 11/20/2025 | $4.08 | $4.26 | $4.08 | $4.20 | 859.04M |
| 11/19/2025 | $4.05 | $4.11 | $4.05 | $4.09 | 313.07M |
| 11/18/2025 | $4.10 | $4.11 | $4.05 | $4.06 | 320.15M |
| 11/17/2025 | $4.06 | $4.12 | $4.02 | $4.10 | 522.15M |
| 11/14/2025 | $4.04 | $4.09 | $4.04 | $4.06 | 407.07M |
| 11/13/2025 | $4.06 | $4.07 | $4.01 | $4.04 | 381.25M |
| 11/12/2025 | $4.04 | $4.09 | $4.04 | $4.05 | 434.26M |
| 11/11/2025 | $4.04 | $4.07 | $4.03 | $4.04 | 282.73M |
| 11/10/2025 | $4.02 | $4.05 | $4.01 | $4.04 | 319.37M |
| 11/7/2025 | $4.03 | $4.06 | $4.01 | $4.03 | 247.47M |
| 11/6/2025 | $4.02 | $4.04 | $4.00 | $4.03 | 252.60M |
| 11/5/2025 | $4.06 | $4.07 | $4.02 | $4.03 | 328.87M |
| 11/4/2025 | $3.97 | $4.06 | $3.96 | $4.05 | 599.79M |
| 11/3/2025 | $3.91 | $3.98 | $3.90 | $3.97 | 429.26M |
| 10/31/2025 | $3.95 | $3.95 | $3.90 | $3.91 | 467.81M |
| 10/30/2025 | $3.97 | $3.99 | $3.95 | $3.95 | 431.60M |
| 10/29/2025 | $4.02 | $4.03 | $3.96 | $3.97 | 520.63M |
| 10/28/2025 | $4.09 | $4.11 | $4.01 | $4.03 | 591.99M |
| 10/27/2025 | $4.11 | $4.13 | $4.06 | $4.09 | 541.98M |
| 10/24/2025 | $4.15 | $4.22 | $4.11 | $4.12 | 714.51M |
| 10/23/2025 | $4.05 | $4.17 | $4.04 | $4.16 | 910.26M |
| 10/22/2025 | $4.02 | $4.07 | $4.01 | $4.05 | 618.13M |
| 10/21/2025 | $4.04 | $4.07 | $4.01 | $4.02 | 548.85M |
| 10/20/2025 | $4.01 | $4.06 | $3.97 | $4.06 | 406.93M |
| 10/17/2025 | $4.06 | $4.08 | $4.00 | $4.01 | 464.07M |
| 10/16/2025 | $4.02 | $4.07 | $4.00 | $4.06 | 520.67M |