600057.SS600057.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.19 | $8.25 | $8.13 | $8.24 | 3.47M |
| 1/14/2026 | $8.24 | $8.33 | $8.10 | $8.17 | 25.49M |
| 1/13/2026 | $8.45 | $8.51 | $8.20 | $8.22 | 26.19M |
| 1/12/2026 | $8.36 | $8.57 | $8.32 | $8.46 | 24.78M |
| 1/9/2026 | $8.35 | $8.38 | $8.26 | $8.36 | 19.69M |
| 1/8/2026 | $8.52 | $8.52 | $8.31 | $8.34 | 29.82M |
| 1/7/2026 | $8.40 | $8.70 | $8.35 | $8.57 | 27.26M |
| 1/6/2026 | $8.35 | $8.46 | $8.30 | $8.41 | 22.73M |
| 1/5/2026 | $8.52 | $8.52 | $8.36 | $8.39 | 29.53M |
| 12/31/2025 | $8.62 | $8.79 | $8.51 | $8.52 | 18.08M |
| 12/30/2025 | $8.62 | $8.70 | $8.58 | $8.64 | 18.18M |
| 12/29/2025 | $8.86 | $8.86 | $8.42 | $8.70 | 32.78M |
| 12/26/2025 | $8.62 | $8.87 | $8.56 | $8.86 | 27.56M |
| 12/25/2025 | $8.70 | $8.84 | $8.63 | $8.66 | 20.20M |
| 12/24/2025 | $8.54 | $8.74 | $8.50 | $8.70 | 25.45M |
| 12/23/2025 | $8.50 | $8.66 | $8.45 | $8.53 | 18.47M |
| 12/22/2025 | $8.66 | $8.66 | $8.43 | $8.50 | 22.78M |
| 12/19/2025 | $8.51 | $8.71 | $8.42 | $8.64 | 17.22M |
| 12/18/2025 | $8.46 | $8.61 | $8.44 | $8.51 | 14.42M |
| 12/17/2025 | $8.57 | $8.63 | $8.43 | $8.51 | 18.67M |
| 12/16/2025 | $8.59 | $8.68 | $8.44 | $8.56 | 21.73M |
| 12/15/2025 | $8.46 | $8.75 | $8.43 | $8.61 | 33.80M |
| 12/12/2025 | $8.37 | $8.61 | $8.19 | $8.57 | 51.21M |
| 12/11/2025 | $8.75 | $8.76 | $8.35 | $8.40 | 42.98M |
| 12/10/2025 | $8.87 | $9.00 | $8.70 | $8.77 | 41.14M |
| 12/9/2025 | $9.07 | $9.07 | $8.67 | $8.88 | 53.58M |
| 12/8/2025 | $9.04 | $9.30 | $8.67 | $9.11 | 64.59M |
| 12/5/2025 | $8.63 | $8.98 | $8.58 | $8.95 | 33.48M |
| 12/4/2025 | $8.66 | $9.01 | $8.52 | $8.56 | 29.35M |
| 12/3/2025 | $8.38 | $8.79 | $8.35 | $8.70 | 31.61M |
| 12/2/2025 | $8.23 | $8.45 | $8.19 | $8.39 | 19.51M |
| 12/1/2025 | $8.21 | $8.29 | $8.13 | $8.27 | 20.89M |
| 11/28/2025 | $8.07 | $8.25 | $8.05 | $8.22 | 13.62M |
| 11/27/2025 | $8.15 | $8.20 | $8.06 | $8.07 | 10.84M |
| 11/26/2025 | $8.21 | $8.26 | $8.14 | $8.15 | 11.66M |
| 11/25/2025 | $8.15 | $8.27 | $8.15 | $8.18 | 16.72M |
| 11/24/2025 | $8.33 | $8.39 | $8.05 | $8.22 | 22.95M |
| 11/21/2025 | $8.47 | $8.54 | $8.30 | $8.34 | 20.65M |
| 11/20/2025 | $8.48 | $8.59 | $8.42 | $8.48 | 15.10M |
| 11/19/2025 | $8.52 | $8.64 | $8.38 | $8.44 | 16.28M |
| 11/18/2025 | $8.82 | $8.86 | $8.47 | $8.52 | 33.23M |
| 11/17/2025 | $8.88 | $9.06 | $8.78 | $8.86 | 28.22M |
| 11/14/2025 | $8.93 | $9.07 | $8.80 | $8.87 | 23.36M |
| 11/13/2025 | $8.70 | $9.00 | $8.61 | $8.92 | 26.37M |
| 11/12/2025 | $8.77 | $8.83 | $8.65 | $8.72 | 18.06M |
| 11/11/2025 | $8.64 | $8.83 | $8.59 | $8.78 | 25.58M |
| 11/10/2025 | $8.43 | $8.75 | $8.37 | $8.70 | 36.18M |
| 11/7/2025 | $8.39 | $8.51 | $8.37 | $8.42 | 26.07M |
| 11/6/2025 | $8.62 | $8.70 | $8.28 | $8.39 | 48.97M |
| 11/5/2025 | $8.68 | $8.76 | $8.46 | $8.66 | 50.30M |
| 11/4/2025 | $8.40 | $9.25 | $8.35 | $8.85 | 90.27M |
| 11/3/2025 | $8.31 | $8.45 | $8.19 | $8.42 | 45.01M |
| 10/31/2025 | $8.03 | $8.49 | $8.03 | $8.31 | 52.48M |
| 10/30/2025 | $8.03 | $8.29 | $8.02 | $8.06 | 66.97M |
| 10/29/2025 | $8.06 | $8.09 | $7.61 | $7.94 | 46.78M |
| 10/28/2025 | $7.78 | $8.31 | $7.73 | $8.09 | 60.91M |
| 10/27/2025 | $7.47 | $7.88 | $7.47 | $7.77 | 32.76M |
| 10/24/2025 | $7.50 | $7.61 | $7.40 | $7.49 | 19.41M |
| 10/23/2025 | $7.40 | $7.52 | $7.34 | $7.47 | 16.44M |
| 10/22/2025 | $7.47 | $7.52 | $7.37 | $7.43 | 17.86M |
| 10/21/2025 | $7.54 | $7.56 | $7.45 | $7.45 | 19.14M |
| 10/20/2025 | $7.80 | $7.81 | $7.51 | $7.54 | 23.85M |
| 10/17/2025 | $7.73 | $7.89 | $7.68 | $7.76 | 24.43M |