600064.SS600064.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.60 | $8.76 | $8.60 | $8.72 | 20.35M |
| 1/14/2026 | $8.77 | $8.87 | $8.59 | $8.62 | 35.08M |
| 1/13/2026 | $8.84 | $8.89 | $8.75 | $8.76 | 24.39M |
| 1/12/2026 | $8.88 | $8.91 | $8.79 | $8.86 | 27.28M |
| 1/9/2026 | $8.71 | $8.89 | $8.71 | $8.88 | 26.18M |
| 1/8/2026 | $8.77 | $8.79 | $8.69 | $8.74 | 20.37M |
| 1/7/2026 | $8.90 | $8.92 | $8.77 | $8.77 | 23.46M |
| 1/6/2026 | $8.74 | $8.94 | $8.72 | $8.90 | 29.59M |
| 1/5/2026 | $8.70 | $8.78 | $8.66 | $8.74 | 22.96M |
| 12/31/2025 | $8.67 | $8.73 | $8.62 | $8.68 | 17.53M |
| 12/30/2025 | $8.61 | $8.66 | $8.53 | $8.64 | 19.90M |
| 12/29/2025 | $8.50 | $8.83 | $8.45 | $8.64 | 36.74M |
| 12/26/2025 | $8.35 | $8.49 | $8.33 | $8.44 | 18.40M |
| 12/25/2025 | $8.33 | $8.36 | $8.31 | $8.34 | 9.88M |
| 12/24/2025 | $8.27 | $8.33 | $8.24 | $8.31 | 9.04M |
| 12/23/2025 | $8.27 | $8.33 | $8.25 | $8.27 | 10.39M |
| 12/22/2025 | $8.34 | $8.35 | $8.27 | $8.28 | 12.43M |
| 12/19/2025 | $8.28 | $8.37 | $8.23 | $8.33 | 12.50M |
| 12/18/2025 | $8.21 | $8.28 | $8.19 | $8.27 | 11.75M |
| 12/17/2025 | $8.14 | $8.26 | $8.11 | $8.22 | 15.87M |
| 12/16/2025 | $8.27 | $8.28 | $8.13 | $8.16 | 19.99M |
| 12/15/2025 | $8.28 | $8.32 | $8.24 | $8.25 | 14.76M |
| 12/12/2025 | $8.35 | $8.35 | $8.24 | $8.30 | 20.58M |
| 12/11/2025 | $8.46 | $8.46 | $8.29 | $8.31 | 16.53M |
| 12/10/2025 | $8.39 | $8.47 | $8.32 | $8.46 | 15.95M |
| 12/9/2025 | $8.51 | $8.52 | $8.40 | $8.40 | 15.20M |
| 12/8/2025 | $8.57 | $8.58 | $8.50 | $8.51 | 13.47M |
| 12/5/2025 | $8.52 | $8.57 | $8.47 | $8.55 | 13.93M |
| 12/4/2025 | $8.54 | $8.58 | $8.51 | $8.54 | 11.23M |
| 12/3/2025 | $8.59 | $8.59 | $8.50 | $8.54 | 12.66M |
| 12/2/2025 | $8.46 | $8.60 | $8.43 | $8.58 | 18.26M |
| 12/1/2025 | $8.40 | $8.49 | $8.38 | $8.46 | 17.91M |
| 11/28/2025 | $8.38 | $8.41 | $8.32 | $8.39 | 12.65M |
| 11/27/2025 | $8.38 | $8.45 | $8.34 | $8.38 | 13.66M |
| 11/26/2025 | $8.45 | $8.49 | $8.38 | $8.39 | 11.42M |
| 11/25/2025 | $8.43 | $8.50 | $8.40 | $8.44 | 15.77M |
| 11/24/2025 | $8.44 | $8.51 | $8.39 | $8.39 | 16.32M |
| 11/21/2025 | $8.70 | $8.70 | $8.40 | $8.43 | 24.98M |
| 11/20/2025 | $8.58 | $8.82 | $8.58 | $8.69 | 21.51M |
| 11/19/2025 | $8.68 | $8.73 | $8.47 | $8.57 | 19.66M |
| 11/18/2025 | $8.79 | $8.80 | $8.65 | $8.68 | 19.93M |
| 11/17/2025 | $8.87 | $8.87 | $8.73 | $8.80 | 23.64M |
| 11/14/2025 | $8.96 | $9.03 | $8.90 | $8.90 | 20.28M |
| 11/13/2025 | $9.02 | $9.04 | $8.95 | $8.98 | 17.60M |
| 11/12/2025 | $9.06 | $9.12 | $8.99 | $9.03 | 20.21M |
| 11/11/2025 | $8.99 | $9.08 | $8.97 | $9.03 | 17.24M |
| 11/10/2025 | $9.02 | $9.02 | $8.93 | $8.99 | 20.80M |
| 11/7/2025 | $9.04 | $9.11 | $8.99 | $9.02 | 20.85M |
| 11/6/2025 | $9.01 | $9.12 | $8.98 | $9.02 | 31.58M |
| 11/5/2025 | $8.95 | $9.04 | $8.88 | $9.00 | 25.78M |
| 11/4/2025 | $9.04 | $9.06 | $8.93 | $8.96 | 29.70M |
| 11/3/2025 | $9.20 | $9.40 | $8.97 | $9.03 | 65.87M |
| 10/31/2025 | $8.90 | $9.47 | $8.90 | $9.22 | 101.75M |
| 10/30/2025 | $8.70 | $8.74 | $8.61 | $8.61 | 20.00M |
| 10/29/2025 | $8.62 | $8.72 | $8.57 | $8.70 | 19.85M |
| 10/28/2025 | $8.74 | $8.76 | $8.60 | $8.62 | 23.05M |
| 10/27/2025 | $8.56 | $8.74 | $8.51 | $8.72 | 32.11M |
| 10/24/2025 | $8.63 | $8.63 | $8.45 | $8.52 | 22.88M |
| 10/23/2025 | $8.56 | $8.62 | $8.51 | $8.59 | 17.23M |
| 10/22/2025 | $8.61 | $8.68 | $8.53 | $8.55 | 22.69M |
| 10/21/2025 | $8.36 | $8.63 | $8.36 | $8.58 | 34.16M |
| 10/20/2025 | $8.43 | $8.45 | $8.30 | $8.33 | 22.15M |
| 10/17/2025 | $8.42 | $8.53 | $8.36 | $8.38 | 24.50M |