600028.SS600028.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.93 | $5.95 | $5.82 | $5.84 | 216.42M |
| 1/15/2026 | $5.94 | $6.01 | $5.92 | $5.95 | 186.82M |
| 1/14/2026 | $5.97 | $6.02 | $5.93 | $5.97 | 252.43M |
| 1/13/2026 | $5.95 | $6.02 | $5.93 | $5.97 | 250.55M |
| 1/12/2026 | $6.10 | $6.10 | $5.90 | $5.97 | 426.68M |
| 1/9/2026 | $6.68 | $6.68 | $6.10 | $6.16 | 689.39M |
| 1/8/2026 | $6.12 | $6.13 | $6.02 | $6.07 | 106.49M |
| 1/7/2026 | $6.14 | $6.19 | $6.07 | $6.10 | 142.29M |
| 1/6/2026 | $6.10 | $6.22 | $6.01 | $6.18 | 173.08M |
| 1/5/2026 | $6.20 | $6.25 | $5.98 | $6.09 | 222.37M |
| 12/31/2025 | $6.16 | $6.25 | $6.14 | $6.18 | 158.49M |
| 12/30/2025 | $5.99 | $6.24 | $5.96 | $6.16 | 269.00M |
| 12/29/2025 | $5.79 | $6.04 | $5.77 | $6.00 | 233.59M |
| 12/26/2025 | $5.85 | $5.86 | $5.78 | $5.79 | 97.18M |
| 12/25/2025 | $5.91 | $5.94 | $5.83 | $5.85 | 83.28M |
| 12/24/2025 | $5.90 | $5.95 | $5.85 | $5.91 | 135.94M |
| 12/23/2025 | $5.87 | $5.95 | $5.83 | $5.92 | 147.85M |
| 12/22/2025 | $5.90 | $5.91 | $5.83 | $5.87 | 119.80M |
| 12/19/2025 | $5.93 | $5.97 | $5.87 | $5.89 | 117.27M |
| 12/18/2025 | $5.88 | $5.97 | $5.82 | $5.93 | 112.93M |
| 12/17/2025 | $5.81 | $5.90 | $5.78 | $5.84 | 118.09M |
| 12/16/2025 | $5.79 | $5.84 | $5.68 | $5.82 | 143.65M |
| 12/15/2025 | $5.75 | $5.83 | $5.72 | $5.80 | 96.38M |
| 12/12/2025 | $5.80 | $5.80 | $5.73 | $5.78 | 150.50M |
| 12/11/2025 | $5.87 | $5.88 | $5.75 | $5.82 | 108.98M |
| 12/10/2025 | $5.91 | $5.93 | $5.84 | $5.86 | 93.05M |
| 12/9/2025 | $5.96 | $5.97 | $5.88 | $5.93 | 108.64M |
| 12/8/2025 | $5.96 | $6.01 | $5.90 | $5.96 | 111.80M |
| 12/5/2025 | $5.97 | $6.02 | $5.92 | $5.96 | 120.23M |
| 12/4/2025 | $5.96 | $6.02 | $5.93 | $5.97 | 104.17M |
| 12/3/2025 | $5.94 | $5.98 | $5.88 | $5.95 | 100.93M |
| 12/2/2025 | $5.85 | $6.00 | $5.83 | $5.98 | 152.40M |
| 12/1/2025 | $5.77 | $5.86 | $5.76 | $5.85 | 120.92M |
| 11/28/2025 | $5.80 | $5.81 | $5.74 | $5.78 | 101.00M |
| 11/27/2025 | $5.73 | $5.86 | $5.68 | $5.81 | 136.74M |
| 11/26/2025 | $5.80 | $5.85 | $5.72 | $5.74 | 122.87M |
| 11/25/2025 | $5.85 | $5.85 | $5.73 | $5.80 | 151.35M |
| 11/24/2025 | $5.99 | $6.03 | $5.80 | $5.84 | 199.47M |
| 11/21/2025 | $6.05 | $6.09 | $5.93 | $5.97 | 257.51M |
| 11/20/2025 | $6.00 | $6.14 | $6.00 | $6.05 | 274.19M |
| 11/19/2025 | $5.81 | $6.09 | $5.79 | $6.05 | 429.60M |
| 11/18/2025 | $5.77 | $5.83 | $5.76 | $5.80 | 140.08M |
| 11/17/2025 | $5.75 | $5.80 | $5.70 | $5.78 | 193.46M |
| 11/14/2025 | $5.69 | $5.74 | $5.68 | $5.71 | 121.11M |
| 11/13/2025 | $5.68 | $5.71 | $5.63 | $5.68 | 131.36M |
| 11/12/2025 | $5.70 | $5.74 | $5.68 | $5.71 | 133.58M |
| 11/11/2025 | $5.67 | $5.69 | $5.63 | $5.67 | 108.93M |
| 11/10/2025 | $5.62 | $5.68 | $5.61 | $5.66 | 134.14M |
| 11/7/2025 | $5.56 | $5.63 | $5.55 | $5.61 | 150.26M |
| 11/6/2025 | $5.54 | $5.60 | $5.52 | $5.55 | 108.51M |
| 11/5/2025 | $5.57 | $5.58 | $5.53 | $5.55 | 97.33M |
| 11/4/2025 | $5.58 | $5.62 | $5.56 | $5.58 | 164.46M |
| 11/3/2025 | $5.47 | $5.59 | $5.47 | $5.57 | 183.28M |
| 10/31/2025 | $5.53 | $5.53 | $5.43 | $5.47 | 182.38M |
| 10/30/2025 | $5.53 | $5.58 | $5.51 | $5.53 | 126.54M |
| 10/29/2025 | $5.56 | $5.56 | $5.51 | $5.52 | 91.68M |
| 10/28/2025 | $5.58 | $5.60 | $5.54 | $5.56 | 110.55M |
| 10/27/2025 | $5.52 | $5.63 | $5.50 | $5.58 | 173.74M |
| 10/24/2025 | $5.58 | $5.58 | $5.51 | $5.54 | 127.62M |
| 10/23/2025 | $5.50 | $5.57 | $5.50 | $5.56 | 165.96M |
| 10/22/2025 | $5.46 | $5.51 | $5.45 | $5.50 | 137.82M |
| 10/21/2025 | $5.47 | $5.49 | $5.44 | $5.46 | 130.53M |
| 10/20/2025 | $5.43 | $5.48 | $5.37 | $5.47 | 143.99M |