600023.SS600023.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.98 | $5.03 | $4.90 | $4.91 | 153.31M |
| 1/15/2026 | $4.97 | $4.98 | $4.94 | $4.95 | 54.54M |
| 1/14/2026 | $5.06 | $5.07 | $4.94 | $4.96 | 138.48M |
| 1/13/2026 | $5.08 | $5.08 | $5.03 | $5.05 | 56.28M |
| 1/12/2026 | $5.03 | $5.09 | $5.01 | $5.08 | 71.65M |
| 1/9/2026 | $5.03 | $5.03 | $5.01 | $5.02 | 40.85M |
| 1/8/2026 | $5.01 | $5.06 | $4.99 | $5.03 | 48.89M |
| 1/7/2026 | $4.98 | $5.03 | $4.96 | $5.00 | 54.58M |
| 1/6/2026 | $4.96 | $4.99 | $4.95 | $4.98 | 52.11M |
| 1/5/2026 | $4.94 | $4.96 | $4.92 | $4.96 | 53.50M |
| 12/31/2025 | $4.95 | $4.97 | $4.92 | $4.95 | 45.91M |
| 12/30/2025 | $5.01 | $5.02 | $4.95 | $4.95 | 84.39M |
| 12/29/2025 | $5.14 | $5.15 | $5.02 | $5.02 | 117.51M |
| 12/26/2025 | $5.15 | $5.16 | $5.12 | $5.15 | 34.63M |
| 12/25/2025 | $5.14 | $5.16 | $5.11 | $5.15 | 34.14M |
| 12/24/2025 | $5.14 | $5.15 | $5.10 | $5.13 | 43.87M |
| 12/23/2025 | $5.13 | $5.19 | $5.12 | $5.14 | 52.66M |
| 12/22/2025 | $5.16 | $5.17 | $5.12 | $5.12 | 40.27M |
| 12/19/2025 | $5.16 | $5.18 | $5.15 | $5.16 | 42.71M |
| 12/18/2025 | $5.13 | $5.16 | $5.11 | $5.16 | 28.52M |
| 12/17/2025 | $5.12 | $5.15 | $5.09 | $5.13 | 36.26M |
| 12/16/2025 | $5.17 | $5.17 | $5.10 | $5.11 | 40.18M |
| 12/15/2025 | $5.16 | $5.18 | $5.14 | $5.17 | 34.07M |
| 12/12/2025 | $5.14 | $5.17 | $5.12 | $5.16 | 47.33M |
| 12/11/2025 | $5.14 | $5.18 | $5.13 | $5.14 | 36.98M |
| 12/10/2025 | $5.11 | $5.15 | $5.10 | $5.14 | 33.74M |
| 12/9/2025 | $5.13 | $5.16 | $5.11 | $5.11 | 28.84M |
| 12/8/2025 | $5.15 | $5.17 | $5.11 | $5.12 | 45.66M |
| 12/5/2025 | $5.17 | $5.18 | $5.13 | $5.16 | 34.52M |
| 12/4/2025 | $5.16 | $5.18 | $5.13 | $5.17 | 38.21M |
| 12/3/2025 | $5.11 | $5.19 | $5.10 | $5.16 | 64.31M |
| 12/2/2025 | $5.06 | $5.11 | $5.06 | $5.11 | 39.51M |
| 12/1/2025 | $5.04 | $5.08 | $5.02 | $5.07 | 38.76M |
| 11/28/2025 | $5.05 | $5.06 | $5.02 | $5.03 | 34.11M |
| 11/27/2025 | $5.04 | $5.07 | $5.02 | $5.06 | 34.51M |
| 11/26/2025 | $5.04 | $5.07 | $5.02 | $5.03 | 34.52M |
| 11/25/2025 | $5.02 | $5.04 | $5.01 | $5.03 | 49.15M |
| 11/24/2025 | $5.06 | $5.08 | $5.01 | $5.01 | 65.96M |
| 11/21/2025 | $5.12 | $5.12 | $5.03 | $5.04 | 61.09M |
| 11/20/2025 | $5.12 | $5.16 | $5.11 | $5.12 | 49.34M |
| 11/19/2025 | $5.09 | $5.14 | $5.08 | $5.12 | 48.35M |
| 11/18/2025 | $5.14 | $5.16 | $5.08 | $5.08 | 59.97M |
| 11/17/2025 | $5.21 | $5.22 | $5.13 | $5.15 | 68.12M |
| 11/14/2025 | $5.25 | $5.27 | $5.20 | $5.21 | 52.29M |
| 11/13/2025 | $5.31 | $5.32 | $5.23 | $5.26 | 62.04M |
| 11/12/2025 | $5.34 | $5.35 | $5.29 | $5.30 | 44.78M |
| 11/11/2025 | $5.36 | $5.37 | $5.31 | $5.33 | 41.42M |
| 11/10/2025 | $5.35 | $5.38 | $5.33 | $5.36 | 51.66M |
| 11/7/2025 | $5.37 | $5.43 | $5.32 | $5.33 | 66.48M |
| 11/6/2025 | $5.30 | $5.41 | $5.30 | $5.38 | 93.46M |
| 11/5/2025 | $5.23 | $5.31 | $5.20 | $5.29 | 70.09M |
| 11/4/2025 | $5.22 | $5.28 | $5.20 | $5.25 | 64.61M |
| 11/3/2025 | $5.18 | $5.25 | $5.17 | $5.22 | 75.74M |
| 10/31/2025 | $5.26 | $5.28 | $5.16 | $5.16 | 101.03M |
| 10/30/2025 | $5.25 | $5.31 | $5.18 | $5.28 | 118.07M |
| 10/29/2025 | $5.30 | $5.37 | $5.25 | $5.35 | 86.42M |
| 10/28/2025 | $5.31 | $5.32 | $5.23 | $5.25 | 67.40M |
| 10/27/2025 | $5.20 | $5.36 | $5.18 | $5.30 | 127.37M |
| 10/24/2025 | $5.22 | $5.23 | $5.16 | $5.18 | 53.67M |
| 10/23/2025 | $5.16 | $5.23 | $5.15 | $5.22 | 65.76M |
| 10/22/2025 | $5.15 | $5.19 | $5.15 | $5.17 | 39.02M |
| 10/21/2025 | $5.16 | $5.21 | $5.14 | $5.17 | 51.19M |
| 10/20/2025 | $5.19 | $5.20 | $5.08 | $5.16 | 81.32M |