600025.SS600025.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.15 | $9.22 | $9.14 | $9.16 | 15.48M |
| 1/14/2026 | $9.23 | $9.25 | $9.13 | $9.18 | 28.89M |
| 1/13/2026 | $9.20 | $9.28 | $9.16 | $9.23 | 25.22M |
| 1/12/2026 | $9.15 | $9.21 | $9.14 | $9.20 | 23.10M |
| 1/9/2026 | $9.12 | $9.17 | $9.10 | $9.15 | 16.94M |
| 1/8/2026 | $9.09 | $9.14 | $9.07 | $9.12 | 14.24M |
| 1/7/2026 | $9.14 | $9.15 | $9.08 | $9.09 | 19.66M |
| 1/6/2026 | $9.09 | $9.13 | $9.08 | $9.12 | 18.61M |
| 1/5/2026 | $9.08 | $9.10 | $9.03 | $9.10 | 17.52M |
| 12/31/2025 | $9.04 | $9.10 | $9.02 | $9.08 | 13.15M |
| 12/30/2025 | $9.09 | $9.10 | $9.02 | $9.05 | 19.26M |
| 12/29/2025 | $9.18 | $9.20 | $9.08 | $9.10 | 31.29M |
| 12/26/2025 | $9.23 | $9.24 | $9.19 | $9.19 | 17.37M |
| 12/25/2025 | $9.23 | $9.27 | $9.21 | $9.23 | 13.18M |
| 12/24/2025 | $9.26 | $9.26 | $9.18 | $9.23 | 16.64M |
| 12/23/2025 | $9.26 | $9.32 | $9.23 | $9.24 | 17.63M |
| 12/22/2025 | $9.35 | $9.36 | $9.26 | $9.26 | 22.91M |
| 12/19/2025 | $9.39 | $9.40 | $9.34 | $9.37 | 18.27M |
| 12/18/2025 | $9.37 | $9.42 | $9.35 | $9.39 | 13.95M |
| 12/17/2025 | $9.38 | $9.42 | $9.35 | $9.37 | 14.64M |
| 12/16/2025 | $9.36 | $9.44 | $9.25 | $9.42 | 31.60M |
| 12/15/2025 | $9.41 | $9.43 | $9.35 | $9.35 | 14.52M |
| 12/12/2025 | $9.43 | $9.44 | $9.35 | $9.42 | 24.86M |
| 12/11/2025 | $9.42 | $9.48 | $9.38 | $9.45 | 15.88M |
| 12/10/2025 | $9.38 | $9.50 | $9.35 | $9.43 | 16.97M |
| 12/9/2025 | $9.40 | $9.48 | $9.32 | $9.37 | 20.42M |
| 12/8/2025 | $9.60 | $9.60 | $9.40 | $9.41 | 28.25M |
| 12/5/2025 | $9.66 | $9.70 | $9.58 | $9.60 | 19.17M |
| 12/4/2025 | $9.66 | $9.71 | $9.61 | $9.63 | 19.08M |
| 12/3/2025 | $9.53 | $9.67 | $9.50 | $9.65 | 26.98M |
| 12/2/2025 | $9.51 | $9.55 | $9.47 | $9.51 | 13.23M |
| 12/1/2025 | $9.47 | $9.51 | $9.44 | $9.50 | 14.21M |
| 11/28/2025 | $9.52 | $9.54 | $9.41 | $9.47 | 14.63M |
| 11/27/2025 | $9.45 | $9.57 | $9.40 | $9.52 | 19.63M |
| 11/26/2025 | $9.45 | $9.51 | $9.39 | $9.44 | 16.44M |
| 11/25/2025 | $9.40 | $9.48 | $9.35 | $9.45 | 19.88M |
| 11/24/2025 | $9.46 | $9.48 | $9.33 | $9.41 | 29.50M |
| 11/21/2025 | $9.50 | $9.53 | $9.43 | $9.47 | 27.75M |
| 11/20/2025 | $9.46 | $9.61 | $9.45 | $9.53 | 22.96M |
| 11/19/2025 | $9.45 | $9.50 | $9.40 | $9.46 | 16.90M |
| 11/18/2025 | $9.49 | $9.53 | $9.42 | $9.44 | 13.28M |
| 11/17/2025 | $9.56 | $9.56 | $9.41 | $9.46 | 20.36M |
| 11/14/2025 | $9.65 | $9.69 | $9.51 | $9.51 | 26.04M |
| 11/13/2025 | $9.80 | $9.81 | $9.58 | $9.66 | 38.93M |
| 11/12/2025 | $9.82 | $9.89 | $9.79 | $9.80 | 17.88M |
| 11/11/2025 | $9.82 | $9.85 | $9.77 | $9.79 | 21.08M |
| 11/10/2025 | $9.80 | $9.85 | $9.77 | $9.81 | 16.01M |
| 11/7/2025 | $9.84 | $9.93 | $9.76 | $9.82 | 27.23M |
| 11/6/2025 | $9.76 | $9.90 | $9.72 | $9.85 | 24.97M |
| 11/5/2025 | $9.85 | $9.85 | $9.73 | $9.75 | 20.77M |
| 11/4/2025 | $9.86 | $9.93 | $9.83 | $9.85 | 24.23M |
| 11/3/2025 | $9.78 | $9.94 | $9.78 | $9.83 | 25.38M |
| 10/31/2025 | $10.05 | $10.07 | $9.75 | $9.84 | 55.65M |
| 10/30/2025 | $10.09 | $10.21 | $10.04 | $10.17 | 27.91M |
| 10/29/2025 | $10.10 | $10.13 | $10.02 | $10.09 | 20.45M |
| 10/28/2025 | $10.14 | $10.18 | $10.06 | $10.11 | 20.92M |
| 10/27/2025 | $10.01 | $10.18 | $9.97 | $10.12 | 27.03M |
| 10/24/2025 | $10.14 | $10.18 | $10.01 | $10.03 | 30.40M |
| 10/23/2025 | $10.01 | $10.21 | $10.00 | $10.18 | 35.27M |
| 10/22/2025 | $10.00 | $10.08 | $9.96 | $10.02 | 22.01M |
| 10/21/2025 | $9.99 | $10.04 | $9.95 | $10.00 | 24.33M |
| 10/20/2025 | $9.92 | $10.03 | $9.85 | $10.02 | 31.37M |
| 10/17/2025 | $10.00 | $10.05 | $9.89 | $9.94 | 32.16M |