600027.SS600027.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.99 | $4.99 | $4.97 | $4.97 | 26.96M |
| 1/14/2026 | $5.04 | $5.04 | $4.98 | $4.99 | 87.72M |
| 1/13/2026 | $5.05 | $5.06 | $5.02 | $5.03 | 87.07M |
| 1/12/2026 | $5.04 | $5.05 | $5.01 | $5.04 | 69.00M |
| 1/9/2026 | $5.02 | $5.04 | $5.01 | $5.03 | 58.91M |
| 1/8/2026 | $5.01 | $5.04 | $4.99 | $5.02 | 57.35M |
| 1/7/2026 | $5.02 | $5.04 | $5.00 | $5.01 | 63.03M |
| 1/6/2026 | $5.01 | $5.02 | $4.99 | $5.02 | 83.06M |
| 1/5/2026 | $4.97 | $5.01 | $4.95 | $5.01 | 91.64M |
| 12/31/2025 | $4.96 | $4.98 | $4.94 | $4.96 | 72.76M |
| 12/30/2025 | $5.08 | $5.09 | $4.96 | $4.97 | 164.98M |
| 12/29/2025 | $5.23 | $5.24 | $5.06 | $5.09 | 222.73M |
| 12/26/2025 | $5.20 | $5.27 | $5.17 | $5.25 | 125.77M |
| 12/25/2025 | $5.20 | $5.24 | $5.18 | $5.20 | 71.68M |
| 12/24/2025 | $5.23 | $5.24 | $5.17 | $5.20 | 94.77M |
| 12/23/2025 | $5.18 | $5.31 | $5.18 | $5.23 | 146.54M |
| 12/22/2025 | $5.22 | $5.23 | $5.17 | $5.18 | 99.13M |
| 12/19/2025 | $5.23 | $5.25 | $5.19 | $5.20 | 74.36M |
| 12/18/2025 | $5.26 | $5.27 | $5.21 | $5.25 | 50.84M |
| 12/17/2025 | $5.21 | $5.28 | $5.17 | $5.26 | 56.31M |
| 12/16/2025 | $5.29 | $5.30 | $5.18 | $5.21 | 76.92M |
| 12/15/2025 | $5.24 | $5.32 | $5.23 | $5.30 | 71.18M |
| 12/12/2025 | $5.22 | $5.28 | $5.21 | $5.24 | 81.27M |
| 12/11/2025 | $5.23 | $5.27 | $5.22 | $5.22 | 56.22M |
| 12/10/2025 | $5.20 | $5.25 | $5.19 | $5.23 | 48.83M |
| 12/9/2025 | $5.19 | $5.26 | $5.17 | $5.20 | 62.72M |
| 12/8/2025 | $5.28 | $5.29 | $5.19 | $5.20 | 81.07M |
| 12/5/2025 | $5.25 | $5.30 | $5.24 | $5.28 | 51.75M |
| 12/4/2025 | $5.30 | $5.30 | $5.24 | $5.25 | 52.16M |
| 12/3/2025 | $5.27 | $5.33 | $5.25 | $5.31 | 66.74M |
| 12/2/2025 | $5.21 | $5.28 | $5.19 | $5.27 | 84.86M |
| 12/1/2025 | $5.15 | $5.23 | $5.13 | $5.21 | 99.99M |
| 11/28/2025 | $5.18 | $5.19 | $5.13 | $5.15 | 53.53M |
| 11/27/2025 | $5.11 | $5.22 | $5.09 | $5.19 | 84.55M |
| 11/26/2025 | $5.12 | $5.16 | $5.09 | $5.11 | 58.24M |
| 11/25/2025 | $5.06 | $5.14 | $5.03 | $5.12 | 81.86M |
| 11/24/2025 | $5.12 | $5.13 | $5.02 | $5.05 | 88.27M |
| 11/21/2025 | $5.15 | $5.16 | $5.09 | $5.10 | 81.48M |
| 11/20/2025 | $5.18 | $5.23 | $5.16 | $5.17 | 70.67M |
| 11/19/2025 | $5.17 | $5.20 | $5.15 | $5.19 | 73.64M |
| 11/18/2025 | $5.20 | $5.22 | $5.15 | $5.17 | 74.75M |
| 11/17/2025 | $5.28 | $5.29 | $5.19 | $5.21 | 77.47M |
| 11/14/2025 | $5.35 | $5.37 | $5.27 | $5.27 | 78.94M |
| 11/13/2025 | $5.40 | $5.41 | $5.30 | $5.35 | 82.80M |
| 11/12/2025 | $5.41 | $5.43 | $5.37 | $5.39 | 54.98M |
| 11/11/2025 | $5.53 | $5.54 | $5.44 | $5.47 | 87.98M |
| 11/10/2025 | $5.60 | $5.60 | $5.52 | $5.54 | 80.10M |
| 11/7/2025 | $5.59 | $5.65 | $5.55 | $5.56 | 74.64M |
| 11/6/2025 | $5.53 | $5.65 | $5.53 | $5.59 | 92.56M |
| 11/5/2025 | $5.46 | $5.53 | $5.41 | $5.51 | 72.02M |
| 11/4/2025 | $5.46 | $5.52 | $5.43 | $5.47 | 95.89M |
| 11/3/2025 | $5.42 | $5.49 | $5.40 | $5.45 | 81.88M |
| 10/31/2025 | $5.53 | $5.53 | $5.40 | $5.41 | 109.73M |
| 10/30/2025 | $5.46 | $5.59 | $5.44 | $5.53 | 193.51M |
| 10/29/2025 | $5.44 | $5.50 | $5.41 | $5.46 | 186.68M |
| 10/28/2025 | $5.38 | $5.42 | $5.35 | $5.37 | 84.23M |
| 10/27/2025 | $5.26 | $5.42 | $5.25 | $5.38 | 162.24M |
| 10/24/2025 | $5.31 | $5.32 | $5.23 | $5.26 | 77.97M |
| 10/23/2025 | $5.23 | $5.33 | $5.21 | $5.32 | 113.56M |
| 10/22/2025 | $5.26 | $5.30 | $5.20 | $5.24 | 78.60M |
| 10/21/2025 | $5.24 | $5.27 | $5.20 | $5.26 | 55.69M |
| 10/20/2025 | $5.26 | $5.27 | $5.16 | $5.24 | 64.59M |
| 10/17/2025 | $5.30 | $5.32 | $5.24 | $5.25 | 74.16M |