600033.SS600033.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.82 | $3.86 | $3.78 | $3.81 | 37.67M |
| 1/14/2026 | $3.87 | $3.91 | $3.79 | $3.82 | 73.28M |
| 1/13/2026 | $3.99 | $4.00 | $3.87 | $3.88 | 80.54M |
| 1/12/2026 | $4.04 | $4.05 | $3.98 | $4.01 | 81.06M |
| 1/9/2026 | $4.07 | $4.09 | $4.03 | $4.06 | 54.21M |
| 1/8/2026 | $4.12 | $4.15 | $4.07 | $4.08 | 50.34M |
| 1/7/2026 | $4.07 | $4.17 | $4.05 | $4.11 | 67.82M |
| 1/6/2026 | $4.04 | $4.08 | $4.03 | $4.06 | 57.79M |
| 1/5/2026 | $4.13 | $4.17 | $4.04 | $4.06 | 61.08M |
| 12/31/2025 | $4.30 | $4.30 | $4.13 | $4.13 | 56.65M |
| 12/30/2025 | $4.26 | $4.37 | $4.22 | $4.31 | 69.50M |
| 12/29/2025 | $4.40 | $4.41 | $4.25 | $4.28 | 98.11M |
| 12/26/2025 | $4.47 | $4.52 | $4.38 | $4.41 | 91.15M |
| 12/25/2025 | $4.46 | $4.54 | $4.41 | $4.52 | 98.42M |
| 12/24/2025 | $4.36 | $4.52 | $4.33 | $4.49 | 110.60M |
| 12/23/2025 | $4.30 | $4.42 | $4.27 | $4.35 | 91.86M |
| 12/22/2025 | $4.30 | $4.44 | $4.27 | $4.34 | 87.12M |
| 12/19/2025 | $4.18 | $4.45 | $4.16 | $4.35 | 120.49M |
| 12/18/2025 | $4.02 | $4.38 | $4.00 | $4.23 | 142.30M |
| 12/17/2025 | $3.99 | $4.09 | $3.90 | $4.06 | 92.55M |
| 12/16/2025 | $4.14 | $4.17 | $3.98 | $3.99 | 91.67M |
| 12/15/2025 | $4.12 | $4.30 | $4.11 | $4.18 | 93.38M |
| 12/12/2025 | $4.38 | $4.40 | $4.16 | $4.16 | 130.64M |
| 12/11/2025 | $4.71 | $4.85 | $4.35 | $4.41 | 173.47M |
| 12/10/2025 | $4.67 | $4.99 | $4.57 | $4.83 | 214.79M |
| 12/9/2025 | $4.48 | $5.01 | $4.31 | $4.81 | 254.59M |
| 12/8/2025 | $4.34 | $4.71 | $4.29 | $4.55 | 205.32M |
| 12/5/2025 | $4.17 | $4.41 | $4.10 | $4.35 | 172.35M |
| 12/4/2025 | $4.28 | $4.39 | $4.18 | $4.20 | 185.66M |
| 12/3/2025 | $4.25 | $4.66 | $4.07 | $4.33 | 295.48M |
| 12/2/2025 | $3.85 | $4.25 | $3.83 | $4.25 | 164.53M |
| 12/1/2025 | $3.83 | $3.88 | $3.77 | $3.86 | 77.71M |
| 11/28/2025 | $3.78 | $3.97 | $3.70 | $3.88 | 125.90M |
| 11/27/2025 | $3.83 | $3.87 | $3.76 | $3.78 | 77.55M |
| 11/26/2025 | $4.03 | $4.07 | $3.84 | $3.85 | 177.24M |
| 11/25/2025 | $3.65 | $3.97 | $3.63 | $3.97 | 116.93M |
| 11/24/2025 | $3.61 | $3.66 | $3.56 | $3.61 | 46.73M |
| 11/21/2025 | $3.65 | $3.71 | $3.58 | $3.59 | 55.58M |
| 11/20/2025 | $3.68 | $3.75 | $3.63 | $3.68 | 54.11M |
| 11/19/2025 | $3.78 | $3.79 | $3.66 | $3.67 | 58.77M |
| 11/18/2025 | $3.92 | $3.95 | $3.73 | $3.77 | 84.94M |
| 11/17/2025 | $3.85 | $4.03 | $3.83 | $3.95 | 106.89M |
| 11/14/2025 | $3.73 | $3.99 | $3.73 | $3.83 | 105.48M |
| 11/13/2025 | $3.71 | $3.77 | $3.66 | $3.75 | 54.70M |
| 11/12/2025 | $3.70 | $3.75 | $3.70 | $3.72 | 41.08M |
| 11/11/2025 | $3.69 | $3.72 | $3.68 | $3.70 | 38.98M |
| 11/10/2025 | $3.67 | $3.72 | $3.65 | $3.70 | 49.31M |
| 11/7/2025 | $3.69 | $3.74 | $3.65 | $3.67 | 49.30M |
| 11/6/2025 | $3.74 | $3.85 | $3.64 | $3.70 | 89.89M |
| 11/5/2025 | $3.71 | $3.78 | $3.68 | $3.73 | 90.00M |
| 11/4/2025 | $3.57 | $3.89 | $3.56 | $3.79 | 149.70M |
| 11/3/2025 | $3.57 | $3.61 | $3.55 | $3.58 | 46.27M |
| 10/31/2025 | $3.54 | $3.61 | $3.54 | $3.58 | 62.55M |
| 10/30/2025 | $3.56 | $3.61 | $3.50 | $3.51 | 83.72M |
| 10/29/2025 | $3.70 | $3.70 | $3.52 | $3.57 | 92.23M |
| 10/28/2025 | $3.58 | $3.85 | $3.58 | $3.73 | 129.86M |
| 10/27/2025 | $3.53 | $3.67 | $3.51 | $3.57 | 77.47M |
| 10/24/2025 | $3.57 | $3.58 | $3.52 | $3.52 | 31.13M |
| 10/23/2025 | $3.53 | $3.56 | $3.53 | $3.56 | 26.77M |
| 10/22/2025 | $3.51 | $3.55 | $3.51 | $3.54 | 25.18M |
| 10/21/2025 | $3.52 | $3.53 | $3.51 | $3.51 | 24.97M |
| 10/20/2025 | $3.48 | $3.52 | $3.44 | $3.51 | 39.45M |
| 10/17/2025 | $3.44 | $3.50 | $3.43 | $3.48 | 36.26M |