600067.SS600067.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.32 | $4.44 | $4.28 | $4.31 | 42.45M |
| 1/15/2026 | $4.32 | $4.40 | $4.25 | $4.28 | 40.78M |
| 1/14/2026 | $4.36 | $4.43 | $4.27 | $4.36 | 66.20M |
| 1/13/2026 | $4.37 | $4.47 | $4.33 | $4.37 | 67.06M |
| 1/12/2026 | $4.37 | $4.38 | $4.31 | $4.37 | 50.80M |
| 1/9/2026 | $4.35 | $4.42 | $4.32 | $4.36 | 36.66M |
| 1/8/2026 | $4.28 | $4.37 | $4.27 | $4.33 | 40.03M |
| 1/7/2026 | $4.30 | $4.34 | $4.25 | $4.30 | 39.94M |
| 1/6/2026 | $4.28 | $4.32 | $4.25 | $4.30 | 43.39M |
| 1/5/2026 | $4.16 | $4.35 | $4.15 | $4.28 | 56.19M |
| 12/31/2025 | $4.25 | $4.26 | $4.09 | $4.15 | 32.90M |
| 12/30/2025 | $4.23 | $4.31 | $4.14 | $4.25 | 45.48M |
| 12/29/2025 | $4.27 | $4.30 | $4.23 | $4.24 | 33.83M |
| 12/26/2025 | $4.33 | $4.37 | $4.23 | $4.28 | 44.90M |
| 12/25/2025 | $4.32 | $4.36 | $4.22 | $4.33 | 45.02M |
| 12/24/2025 | $4.17 | $4.34 | $4.14 | $4.32 | 55.99M |
| 12/23/2025 | $4.19 | $4.20 | $4.08 | $4.15 | 36.62M |
| 12/22/2025 | $4.16 | $4.22 | $4.10 | $4.20 | 37.81M |
| 12/19/2025 | $4.01 | $4.18 | $4.00 | $4.16 | 45.86M |
| 12/18/2025 | $4.04 | $4.08 | $4.00 | $4.00 | 33.79M |
| 12/17/2025 | $4.06 | $4.08 | $3.96 | $4.06 | 41.19M |
| 12/16/2025 | $4.25 | $4.25 | $4.00 | $4.03 | 47.49M |
| 12/15/2025 | $4.30 | $4.32 | $4.11 | $4.18 | 45.78M |
| 12/12/2025 | $4.25 | $4.35 | $4.19 | $4.27 | 68.50M |
| 12/11/2025 | $4.55 | $4.58 | $4.23 | $4.23 | 77.70M |
| 12/10/2025 | $4.66 | $4.74 | $4.50 | $4.54 | 79.78M |
| 12/9/2025 | $4.70 | $4.78 | $4.56 | $4.65 | 104.52M |
| 12/8/2025 | $4.51 | $4.94 | $4.51 | $4.78 | 148.53M |
| 12/5/2025 | $4.31 | $4.56 | $4.25 | $4.49 | 108.02M |
| 12/4/2025 | $4.17 | $4.31 | $4.16 | $4.26 | 59.61M |
| 12/3/2025 | $4.17 | $4.32 | $4.15 | $4.17 | 64.33M |
| 12/2/2025 | $4.09 | $4.22 | $4.05 | $4.19 | 56.34M |
| 12/1/2025 | $4.08 | $4.15 | $4.04 | $4.11 | 45.56M |
| 11/28/2025 | $3.95 | $4.10 | $3.91 | $4.09 | 51.84M |
| 11/27/2025 | $3.96 | $4.03 | $3.92 | $3.93 | 36.05M |
| 11/26/2025 | $4.02 | $4.03 | $3.95 | $3.98 | 37.72M |
| 11/25/2025 | $3.91 | $4.04 | $3.88 | $4.02 | 49.42M |
| 11/24/2025 | $3.98 | $4.04 | $3.83 | $3.90 | 44.57M |
| 11/21/2025 | $4.05 | $4.10 | $3.92 | $3.92 | 65.37M |
| 11/20/2025 | $4.22 | $4.29 | $4.08 | $4.12 | 74.40M |
| 11/19/2025 | $4.42 | $4.47 | $4.17 | $4.23 | 107.00M |
| 11/18/2025 | $4.80 | $4.81 | $4.42 | $4.42 | 100.40M |
| 11/17/2025 | $5.01 | $5.02 | $4.73 | $4.91 | 120.02M |
| 11/14/2025 | $4.78 | $5.15 | $4.78 | $5.06 | 163.57M |
| 11/13/2025 | $4.69 | $5.03 | $4.65 | $4.87 | 156.12M |
| 11/12/2025 | $4.81 | $4.89 | $4.62 | $4.70 | 128.93M |
| 11/11/2025 | $4.72 | $5.04 | $4.66 | $4.79 | 228.07M |
| 11/10/2025 | $4.14 | $4.58 | $4.09 | $4.58 | 113.12M |
| 11/7/2025 | $4.12 | $4.18 | $4.08 | $4.16 | 90.47M |
| 11/6/2025 | $4.40 | $4.42 | $4.07 | $4.11 | 154.17M |
| 11/5/2025 | $4.37 | $4.76 | $4.22 | $4.45 | 219.55M |
| 11/4/2025 | $4.00 | $4.47 | $3.94 | $4.47 | 202.80M |
| 11/3/2025 | $3.98 | $4.27 | $3.90 | $4.06 | 202.58M |
| 10/31/2025 | $3.73 | $3.93 | $3.73 | $3.93 | 83.85M |
| 10/30/2025 | $3.61 | $3.68 | $3.53 | $3.57 | 50.02M |
| 10/29/2025 | $3.67 | $3.67 | $3.49 | $3.61 | 56.56M |
| 10/28/2025 | $3.53 | $3.72 | $3.49 | $3.67 | 81.56M |
| 10/27/2025 | $3.54 | $3.56 | $3.45 | $3.51 | 46.43M |
| 10/24/2025 | $3.54 | $3.59 | $3.50 | $3.53 | 49.21M |
| 10/23/2025 | $3.59 | $3.59 | $3.43 | $3.51 | 53.36M |
| 10/22/2025 | $3.58 | $3.64 | $3.54 | $3.56 | 73.80M |
| 10/21/2025 | $3.43 | $3.68 | $3.37 | $3.60 | 111.13M |
| 10/20/2025 | $3.53 | $3.55 | $3.39 | $3.41 | 84.57M |