600017.SS600017.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.03 | $3.05 | $3.02 | $3.04 | 17.89M |
| 1/14/2026 | $3.05 | $3.07 | $3.01 | $3.03 | 44.21M |
| 1/13/2026 | $3.06 | $3.06 | $3.04 | $3.05 | 28.61M |
| 1/12/2026 | $3.03 | $3.06 | $3.02 | $3.06 | 36.15M |
| 1/9/2026 | $3.02 | $3.04 | $3.02 | $3.03 | 26.27M |
| 1/8/2026 | $3.02 | $3.03 | $3.01 | $3.02 | 17.87M |
| 1/7/2026 | $3.03 | $3.03 | $3.01 | $3.02 | 19.34M |
| 1/6/2026 | $3.00 | $3.03 | $2.99 | $3.03 | 23.45M |
| 1/5/2026 | $3.00 | $3.01 | $2.98 | $3.00 | 22.94M |
| 12/31/2025 | $2.99 | $3.01 | $2.98 | $3.00 | 17.97M |
| 12/30/2025 | $3.01 | $3.02 | $2.98 | $2.99 | 19.31M |
| 12/29/2025 | $3.02 | $3.03 | $3.01 | $3.01 | 15.90M |
| 12/26/2025 | $3.03 | $3.04 | $3.01 | $3.02 | 18.35M |
| 12/25/2025 | $3.02 | $3.04 | $3.02 | $3.04 | 18.31M |
| 12/24/2025 | $3.02 | $3.03 | $3.00 | $3.02 | 16.63M |
| 12/23/2025 | $3.03 | $3.04 | $3.01 | $3.02 | 16.94M |
| 12/22/2025 | $3.01 | $3.04 | $3.00 | $3.03 | 16.62M |
| 12/19/2025 | $2.99 | $3.02 | $2.98 | $3.02 | 27.15M |
| 12/18/2025 | $2.97 | $3.00 | $2.96 | $2.99 | 18.43M |
| 12/17/2025 | $2.97 | $2.99 | $2.93 | $2.97 | 22.79M |
| 12/16/2025 | $3.00 | $3.00 | $2.96 | $2.96 | 22.70M |
| 12/15/2025 | $2.98 | $3.01 | $2.97 | $3.00 | 17.73M |
| 12/12/2025 | $2.98 | $3.00 | $2.97 | $2.98 | 21.63M |
| 12/11/2025 | $3.02 | $3.02 | $2.97 | $2.99 | 22.75M |
| 12/10/2025 | $2.99 | $3.02 | $2.99 | $3.01 | 19.01M |
| 12/9/2025 | $3.02 | $3.03 | $2.99 | $2.99 | 26.00M |
| 12/8/2025 | $3.05 | $3.06 | $3.02 | $3.03 | 30.56M |
| 12/5/2025 | $3.03 | $3.05 | $3.01 | $3.05 | 24.11M |
| 12/4/2025 | $3.05 | $3.06 | $3.02 | $3.03 | 24.84M |
| 12/3/2025 | $3.04 | $3.06 | $3.02 | $3.05 | 26.85M |
| 12/2/2025 | $3.03 | $3.04 | $3.01 | $3.04 | 23.46M |
| 12/1/2025 | $3.00 | $3.03 | $3.00 | $3.03 | 25.41M |
| 11/28/2025 | $3.00 | $3.01 | $2.98 | $3.01 | 26.63M |
| 11/27/2025 | $3.02 | $3.02 | $2.99 | $3.00 | 25.37M |
| 11/26/2025 | $3.04 | $3.04 | $3.01 | $3.02 | 34.01M |
| 11/25/2025 | $3.03 | $3.04 | $3.01 | $3.03 | 44.87M |
| 11/24/2025 | $3.05 | $3.07 | $3.01 | $3.02 | 48.00M |
| 11/21/2025 | $3.12 | $3.14 | $3.04 | $3.04 | 40.08M |
| 11/20/2025 | $3.15 | $3.18 | $3.13 | $3.14 | 32.73M |
| 11/19/2025 | $3.18 | $3.20 | $3.14 | $3.14 | 28.02M |
| 11/18/2025 | $3.27 | $3.28 | $3.17 | $3.18 | 45.80M |
| 11/17/2025 | $3.28 | $3.30 | $3.24 | $3.28 | 36.46M |
| 11/14/2025 | $3.25 | $3.29 | $3.24 | $3.27 | 40.01M |
| 11/13/2025 | $3.24 | $3.26 | $3.22 | $3.25 | 29.84M |
| 11/12/2025 | $3.26 | $3.27 | $3.23 | $3.24 | 30.20M |
| 11/11/2025 | $3.24 | $3.27 | $3.23 | $3.26 | 29.32M |
| 11/10/2025 | $3.25 | $3.26 | $3.22 | $3.25 | 24.26M |
| 11/7/2025 | $3.23 | $3.25 | $3.22 | $3.25 | 23.01M |
| 11/6/2025 | $3.24 | $3.24 | $3.21 | $3.23 | 21.71M |
| 11/5/2025 | $3.20 | $3.25 | $3.18 | $3.23 | 31.63M |
| 11/4/2025 | $3.18 | $3.24 | $3.17 | $3.21 | 32.88M |
| 11/3/2025 | $3.19 | $3.20 | $3.16 | $3.19 | 32.82M |
| 10/31/2025 | $3.22 | $3.25 | $3.17 | $3.18 | 41.45M |
| 10/30/2025 | $3.22 | $3.27 | $3.22 | $3.24 | 44.37M |
| 10/29/2025 | $3.25 | $3.25 | $3.18 | $3.23 | 29.18M |
| 10/28/2025 | $3.23 | $3.27 | $3.23 | $3.25 | 26.48M |
| 10/27/2025 | $3.22 | $3.27 | $3.22 | $3.23 | 31.55M |
| 10/24/2025 | $3.26 | $3.30 | $3.21 | $3.22 | 35.56M |
| 10/23/2025 | $3.21 | $3.27 | $3.21 | $3.26 | 41.45M |
| 10/22/2025 | $3.23 | $3.25 | $3.21 | $3.22 | 25.41M |
| 10/21/2025 | $3.18 | $3.25 | $3.16 | $3.23 | 32.24M |
| 10/20/2025 | $3.18 | $3.19 | $3.15 | $3.18 | 26.72M |
| 10/17/2025 | $3.18 | $3.21 | $3.16 | $3.17 | 33.66M |