600032.SS600032.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.90 | $8.05 | $7.73 | $7.73 | 14.04M |
| 1/15/2026 | $7.73 | $7.84 | $7.73 | $7.83 | 10.28M |
| 1/14/2026 | $7.67 | $7.89 | $7.67 | $7.77 | 19.44M |
| 1/13/2026 | $7.72 | $7.77 | $7.64 | $7.73 | 12.80M |
| 1/12/2026 | $7.69 | $7.73 | $7.61 | $7.72 | 11.46M |
| 1/9/2026 | $7.58 | $7.69 | $7.53 | $7.69 | 10.40M |
| 1/8/2026 | $7.49 | $7.57 | $7.47 | $7.55 | 6.71M |
| 1/7/2026 | $7.56 | $7.58 | $7.51 | $7.51 | 6.90M |
| 1/6/2026 | $7.47 | $7.55 | $7.45 | $7.54 | 7.96M |
| 1/5/2026 | $7.44 | $7.50 | $7.43 | $7.46 | 8.03M |
| 12/31/2025 | $7.40 | $7.44 | $7.36 | $7.41 | 7.08M |
| 12/30/2025 | $7.43 | $7.47 | $7.33 | $7.35 | 7.71M |
| 12/29/2025 | $7.51 | $7.53 | $7.44 | $7.45 | 7.42M |
| 12/26/2025 | $7.50 | $7.55 | $7.47 | $7.51 | 7.30M |
| 12/25/2025 | $7.45 | $7.52 | $7.42 | $7.50 | 7.66M |
| 12/24/2025 | $7.39 | $7.47 | $7.35 | $7.45 | 6.74M |
| 12/23/2025 | $7.41 | $7.49 | $7.36 | $7.38 | 5.99M |
| 12/22/2025 | $7.36 | $7.43 | $7.35 | $7.41 | 6.47M |
| 12/19/2025 | $7.32 | $7.41 | $7.29 | $7.36 | 7.60M |
| 12/18/2025 | $7.27 | $7.35 | $7.26 | $7.32 | 4.93M |
| 12/17/2025 | $7.31 | $7.34 | $7.22 | $7.32 | 8.09M |
| 12/16/2025 | $7.42 | $7.42 | $7.28 | $7.31 | 7.46M |
| 12/15/2025 | $7.38 | $7.46 | $7.37 | $7.41 | 10.11M |
| 12/12/2025 | $7.27 | $7.40 | $7.27 | $7.36 | 13.64M |
| 12/11/2025 | $7.33 | $7.37 | $7.28 | $7.29 | 6.39M |
| 12/10/2025 | $7.27 | $7.35 | $7.26 | $7.33 | 6.55M |
| 12/9/2025 | $7.35 | $7.40 | $7.26 | $7.29 | 7.94M |
| 12/8/2025 | $7.37 | $7.41 | $7.34 | $7.35 | 7.37M |
| 12/5/2025 | $7.27 | $7.38 | $7.22 | $7.37 | 9.17M |
| 12/4/2025 | $7.35 | $7.37 | $7.26 | $7.27 | 7.34M |
| 12/3/2025 | $7.37 | $7.40 | $7.32 | $7.34 | 9.23M |
| 12/2/2025 | $7.40 | $7.41 | $7.32 | $7.38 | 7.37M |
| 12/1/2025 | $7.41 | $7.43 | $7.37 | $7.39 | 11.96M |
| 11/28/2025 | $7.37 | $7.40 | $7.29 | $7.40 | 10.64M |
| 11/27/2025 | $7.38 | $7.41 | $7.35 | $7.36 | 8.76M |
| 11/26/2025 | $7.41 | $7.43 | $7.36 | $7.36 | 11.74M |
| 11/25/2025 | $7.43 | $7.47 | $7.38 | $7.41 | 16.07M |
| 11/24/2025 | $7.56 | $7.59 | $7.38 | $7.42 | 12.75M |
| 11/21/2025 | $7.80 | $7.84 | $7.50 | $7.51 | 12.26M |
| 11/20/2025 | $7.88 | $7.90 | $7.81 | $7.82 | 7.26M |
| 11/19/2025 | $7.87 | $8.00 | $7.81 | $7.86 | 7.66M |
| 11/18/2025 | $7.98 | $8.05 | $7.84 | $7.90 | 9.85M |
| 11/17/2025 | $8.10 | $8.10 | $7.93 | $8.01 | 12.85M |
| 11/14/2025 | $8.19 | $8.25 | $8.08 | $8.11 | 13.93M |
| 11/13/2025 | $8.23 | $8.27 | $8.12 | $8.21 | 11.63M |
| 11/12/2025 | $8.26 | $8.39 | $8.16 | $8.23 | 14.50M |
| 11/11/2025 | $8.32 | $8.36 | $8.22 | $8.26 | 11.05M |
| 11/10/2025 | $8.11 | $8.32 | $8.11 | $8.32 | 17.42M |
| 11/7/2025 | $8.16 | $8.24 | $8.11 | $8.11 | 13.52M |
| 11/6/2025 | $8.12 | $8.19 | $8.07 | $8.16 | 16.54M |
| 11/5/2025 | $8.00 | $8.12 | $7.91 | $8.10 | 17.13M |
| 11/4/2025 | $7.94 | $8.22 | $7.93 | $8.01 | 21.40M |
| 11/3/2025 | $7.89 | $7.96 | $7.80 | $7.94 | 13.68M |
| 10/31/2025 | $7.91 | $8.01 | $7.81 | $7.89 | 18.74M |
| 10/30/2025 | $7.85 | $8.03 | $7.81 | $7.94 | 26.15M |
| 10/29/2025 | $7.68 | $7.99 | $7.60 | $7.89 | 38.48M |
| 10/28/2025 | $7.59 | $7.61 | $7.52 | $7.57 | 7.39M |
| 10/27/2025 | $7.50 | $7.64 | $7.46 | $7.59 | 13.07M |
| 10/24/2025 | $7.56 | $7.58 | $7.45 | $7.45 | 8.05M |
| 10/23/2025 | $7.46 | $7.58 | $7.40 | $7.57 | 7.90M |
| 10/22/2025 | $7.46 | $7.48 | $7.43 | $7.45 | 4.47M |
| 10/21/2025 | $7.43 | $7.49 | $7.40 | $7.47 | 6.32M |
| 10/20/2025 | $7.41 | $7.48 | $7.34 | $7.42 | 6.23M |