600037.SS600037.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.06 | $8.17 | $8.00 | $8.06 | 23.39M |
| 1/14/2026 | $8.06 | $8.33 | $8.02 | $8.12 | 39.95M |
| 1/13/2026 | $8.14 | $8.25 | $7.96 | $8.11 | 44.34M |
| 1/12/2026 | $8.05 | $8.13 | $7.96 | $8.06 | 47.26M |
| 1/9/2026 | $7.73 | $7.94 | $7.72 | $7.91 | 38.79M |
| 1/8/2026 | $7.50 | $7.63 | $7.47 | $7.63 | 17.33M |
| 1/7/2026 | $7.46 | $7.56 | $7.44 | $7.47 | 16.75M |
| 1/6/2026 | $7.38 | $7.48 | $7.36 | $7.46 | 15.58M |
| 1/5/2026 | $7.31 | $7.39 | $7.28 | $7.38 | 19.02M |
| 12/31/2025 | $7.28 | $7.38 | $7.27 | $7.30 | 13.73M |
| 12/30/2025 | $7.28 | $7.34 | $7.25 | $7.26 | 12.27M |
| 12/29/2025 | $7.31 | $7.35 | $7.26 | $7.28 | 12.23M |
| 12/26/2025 | $7.32 | $7.36 | $7.29 | $7.31 | 11.44M |
| 12/25/2025 | $7.30 | $7.32 | $7.26 | $7.29 | 11.14M |
| 12/24/2025 | $7.29 | $7.33 | $7.25 | $7.29 | 8.28M |
| 12/23/2025 | $7.31 | $7.35 | $7.24 | $7.27 | 8.07M |
| 12/22/2025 | $7.35 | $7.36 | $7.31 | $7.32 | 10.24M |
| 12/19/2025 | $7.23 | $7.36 | $7.20 | $7.34 | 11.70M |
| 12/18/2025 | $7.21 | $7.33 | $7.19 | $7.21 | 12.63M |
| 12/17/2025 | $7.19 | $7.26 | $7.12 | $7.24 | 10.73M |
| 12/16/2025 | $7.31 | $7.31 | $7.15 | $7.20 | 11.07M |
| 12/15/2025 | $7.28 | $7.38 | $7.26 | $7.31 | 10.94M |
| 12/12/2025 | $7.37 | $7.42 | $7.32 | $7.33 | 9.40M |
| 12/11/2025 | $7.56 | $7.58 | $7.38 | $7.38 | 13.33M |
| 12/10/2025 | $7.55 | $7.63 | $7.52 | $7.55 | 9.51M |
| 12/9/2025 | $7.54 | $7.67 | $7.51 | $7.59 | 14.16M |
| 12/8/2025 | $7.54 | $7.62 | $7.51 | $7.52 | 12.84M |
| 12/5/2025 | $7.50 | $7.56 | $7.42 | $7.55 | 12.66M |
| 12/4/2025 | $7.48 | $7.52 | $7.45 | $7.48 | 8.95M |
| 12/3/2025 | $7.62 | $7.62 | $7.48 | $7.50 | 14.15M |
| 12/2/2025 | $7.75 | $7.78 | $7.59 | $7.63 | 17.40M |
| 12/1/2025 | $7.89 | $7.96 | $7.77 | $7.81 | 26.19M |
| 11/28/2025 | $7.81 | $7.83 | $7.57 | $7.74 | 28.41M |
| 11/27/2025 | $7.51 | $7.74 | $7.49 | $7.67 | 23.29M |
| 11/26/2025 | $7.54 | $7.61 | $7.52 | $7.54 | 11.42M |
| 11/25/2025 | $7.51 | $7.61 | $7.47 | $7.54 | 14.12M |
| 11/24/2025 | $7.46 | $7.53 | $7.41 | $7.48 | 14.74M |
| 11/21/2025 | $7.54 | $7.66 | $7.40 | $7.43 | 18.60M |
| 11/20/2025 | $7.71 | $7.74 | $7.55 | $7.58 | 17.09M |
| 11/19/2025 | $7.90 | $7.93 | $7.64 | $7.70 | 23.57M |
| 11/18/2025 | $7.94 | $7.96 | $7.82 | $7.91 | 15.00M |
| 11/17/2025 | $7.88 | $8.04 | $7.85 | $7.97 | 22.46M |
| 11/14/2025 | $7.89 | $7.99 | $7.88 | $7.88 | 12.98M |
| 11/13/2025 | $7.87 | $7.92 | $7.82 | $7.92 | 14.74M |
| 11/12/2025 | $7.98 | $8.00 | $7.86 | $7.88 | 15.53M |
| 11/11/2025 | $7.94 | $8.04 | $7.88 | $7.98 | 14.30M |
| 11/10/2025 | $7.93 | $7.97 | $7.89 | $7.91 | 13.43M |
| 11/7/2025 | $7.98 | $8.01 | $7.89 | $7.90 | 12.62M |
| 11/6/2025 | $8.08 | $8.10 | $7.95 | $7.98 | 16.47M |
| 11/5/2025 | $8.14 | $8.25 | $8.08 | $8.09 | 21.27M |
| 11/4/2025 | $8.18 | $8.22 | $8.10 | $8.19 | 14.94M |
| 11/3/2025 | $8.03 | $8.24 | $8.00 | $8.19 | 18.11M |
| 10/31/2025 | $7.83 | $8.06 | $7.82 | $8.04 | 24.99M |
| 10/30/2025 | $7.85 | $7.85 | $7.75 | $7.80 | 13.64M |
| 10/29/2025 | $7.92 | $7.92 | $7.79 | $7.85 | 14.17M |
| 10/28/2025 | $7.90 | $7.96 | $7.84 | $7.93 | 10.52M |
| 10/27/2025 | $7.99 | $8.04 | $7.85 | $7.89 | 19.02M |
| 10/24/2025 | $8.00 | $8.06 | $7.96 | $7.97 | 10.20M |
| 10/23/2025 | $8.23 | $8.28 | $7.90 | $8.01 | 25.57M |
| 10/22/2025 | $8.15 | $8.31 | $8.14 | $8.25 | 18.56M |
| 10/21/2025 | $8.25 | $8.44 | $8.16 | $8.17 | 16.45M |
| 10/20/2025 | $8.18 | $8.30 | $8.11 | $8.27 | 19.44M |
| 10/17/2025 | $8.17 | $8.25 | $8.07 | $8.18 | 25.89M |