600063.SS600063.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.76 | $6.79 | $6.45 | $6.50 | 56.06M |
| 1/15/2026 | $6.63 | $6.82 | $6.58 | $6.71 | 58.14M |
| 1/14/2026 | $6.41 | $6.78 | $6.39 | $6.68 | 94.56M |
| 1/13/2026 | $6.35 | $6.54 | $6.35 | $6.42 | 52.21M |
| 1/12/2026 | $6.25 | $6.44 | $6.22 | $6.39 | 48.34M |
| 1/9/2026 | $6.33 | $6.36 | $6.22 | $6.32 | 42.20M |
| 1/8/2026 | $6.31 | $6.39 | $6.20 | $6.33 | 42.93M |
| 1/7/2026 | $6.17 | $6.36 | $6.11 | $6.31 | 53.77M |
| 1/6/2026 | $5.95 | $6.20 | $5.95 | $6.17 | 59.98M |
| 1/5/2026 | $5.90 | $6.01 | $5.88 | $5.95 | 30.49M |
| 12/31/2025 | $6.01 | $6.01 | $5.87 | $5.89 | 26.85M |
| 12/30/2025 | $6.03 | $6.07 | $5.89 | $5.94 | 42.90M |
| 12/29/2025 | $6.07 | $6.15 | $6.03 | $6.05 | 26.34M |
| 12/26/2025 | $6.08 | $6.13 | $6.05 | $6.08 | 24.87M |
| 12/25/2025 | $6.13 | $6.14 | $6.09 | $6.10 | 20.13M |
| 12/24/2025 | $6.08 | $6.15 | $6.03 | $6.14 | 27.89M |
| 12/23/2025 | $6.15 | $6.18 | $6.09 | $6.12 | 20.80M |
| 12/22/2025 | $6.03 | $6.23 | $6.03 | $6.16 | 38.18M |
| 12/19/2025 | $6.00 | $6.06 | $5.93 | $6.03 | 25.83M |
| 12/18/2025 | $5.90 | $6.14 | $5.88 | $5.96 | 33.02M |
| 12/17/2025 | $5.87 | $5.95 | $5.74 | $5.93 | 25.70M |
| 12/16/2025 | $6.09 | $6.12 | $5.83 | $5.88 | 34.77M |
| 12/15/2025 | $5.84 | $6.14 | $5.82 | $6.10 | 42.46M |
| 12/12/2025 | $5.85 | $5.98 | $5.82 | $5.87 | 26.97M |
| 12/11/2025 | $6.01 | $6.02 | $5.89 | $5.89 | 20.73M |
| 12/10/2025 | $5.99 | $6.02 | $5.93 | $6.01 | 15.76M |
| 12/9/2025 | $6.06 | $6.11 | $5.99 | $6.00 | 16.71M |
| 12/8/2025 | $6.10 | $6.15 | $6.00 | $6.06 | 25.06M |
| 12/5/2025 | $6.01 | $6.11 | $5.96 | $6.10 | 20.87M |
| 12/4/2025 | $6.04 | $6.08 | $5.97 | $5.99 | 19.47M |
| 12/3/2025 | $6.07 | $6.12 | $6.03 | $6.08 | 21.71M |
| 12/2/2025 | $5.98 | $6.23 | $5.91 | $6.09 | 42.64M |
| 12/1/2025 | $5.95 | $6.10 | $5.92 | $5.98 | 34.73M |
| 11/28/2025 | $5.81 | $5.94 | $5.78 | $5.92 | 25.25M |
| 11/27/2025 | $5.83 | $5.92 | $5.80 | $5.82 | 22.42M |
| 11/26/2025 | $5.92 | $6.04 | $5.83 | $5.84 | 30.30M |
| 11/25/2025 | $5.95 | $6.01 | $5.88 | $5.91 | 34.14M |
| 11/24/2025 | $5.91 | $6.10 | $5.66 | $5.99 | 71.67M |
| 11/21/2025 | $6.51 | $6.62 | $5.80 | $5.91 | 111.55M |
| 11/20/2025 | $6.52 | $6.56 | $6.29 | $6.43 | 63.82M |
| 11/19/2025 | $6.68 | $6.77 | $6.31 | $6.42 | 78.64M |
| 11/18/2025 | $6.93 | $6.93 | $6.70 | $6.75 | 60.37M |
| 11/17/2025 | $7.00 | $7.18 | $6.80 | $6.99 | 99.86M |
| 11/14/2025 | $6.72 | $7.21 | $6.55 | $6.98 | 168.47M |
| 11/13/2025 | $6.11 | $6.72 | $6.10 | $6.72 | 156.85M |
| 11/12/2025 | $6.20 | $6.26 | $6.06 | $6.11 | 27.87M |
| 11/11/2025 | $6.18 | $6.28 | $6.17 | $6.21 | 35.84M |
| 11/10/2025 | $6.03 | $6.22 | $6.03 | $6.17 | 46.89M |
| 11/7/2025 | $5.99 | $6.11 | $5.97 | $6.06 | 26.62M |
| 11/6/2025 | $6.02 | $6.13 | $5.96 | $5.98 | 25.21M |
| 11/5/2025 | $5.86 | $6.00 | $5.83 | $5.98 | 29.11M |
| 11/4/2025 | $6.04 | $6.04 | $5.84 | $5.89 | 29.13M |
| 11/3/2025 | $6.09 | $6.11 | $5.92 | $6.02 | 31.85M |
| 10/31/2025 | $6.10 | $6.23 | $6.09 | $6.10 | 29.99M |
| 10/30/2025 | $6.15 | $6.20 | $6.07 | $6.10 | 27.68M |
| 10/29/2025 | $6.09 | $6.20 | $6.06 | $6.19 | 29.39M |
| 10/28/2025 | $6.24 | $6.27 | $6.08 | $6.09 | 50.00M |
| 10/27/2025 | $6.43 | $6.51 | $6.25 | $6.26 | 58.86M |
| 10/24/2025 | $6.40 | $6.49 | $6.33 | $6.41 | 38.55M |
| 10/23/2025 | $6.37 | $6.38 | $6.18 | $6.36 | 37.20M |
| 10/22/2025 | $6.29 | $6.45 | $6.13 | $6.37 | 52.50M |
| 10/21/2025 | $6.26 | $6.32 | $6.21 | $6.29 | 38.28M |
| 10/20/2025 | $6.30 | $6.45 | $6.23 | $6.25 | 53.83M |