600072.SS600072.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.88 | $11.93 | $11.66 | $11.74 | 16.01M |
| 1/15/2026 | $11.81 | $11.98 | $11.81 | $11.88 | 13.77M |
| 1/14/2026 | $12.03 | $12.16 | $11.81 | $11.89 | 28.49M |
| 1/13/2026 | $12.30 | $12.35 | $12.00 | $12.04 | 30.28M |
| 1/12/2026 | $12.09 | $12.34 | $12.09 | $12.30 | 37.25M |
| 1/9/2026 | $12.22 | $12.25 | $11.95 | $12.04 | 27.95M |
| 1/8/2026 | $11.61 | $12.15 | $11.59 | $12.07 | 35.84M |
| 1/7/2026 | $11.89 | $11.89 | $11.67 | $11.69 | 14.38M |
| 1/6/2026 | $11.77 | $11.93 | $11.73 | $11.89 | 17.22M |
| 1/5/2026 | $11.62 | $11.85 | $11.59 | $11.76 | 13.87M |
| 12/31/2025 | $11.65 | $11.67 | $11.55 | $11.62 | 7.47M |
| 12/30/2025 | $11.64 | $11.70 | $11.59 | $11.62 | 8.16M |
| 12/29/2025 | $11.61 | $11.72 | $11.61 | $11.65 | 8.09M |
| 12/26/2025 | $11.63 | $11.70 | $11.57 | $11.66 | 9.52M |
| 12/25/2025 | $11.67 | $11.69 | $11.61 | $11.65 | 9.01M |
| 12/24/2025 | $11.46 | $11.60 | $11.43 | $11.59 | 6.45M |
| 12/23/2025 | $11.58 | $11.59 | $11.45 | $11.47 | 6.54M |
| 12/22/2025 | $11.55 | $11.62 | $11.55 | $11.57 | 7.27M |
| 12/19/2025 | $11.46 | $11.61 | $11.45 | $11.55 | 8.50M |
| 12/18/2025 | $11.45 | $11.54 | $11.40 | $11.49 | 6.86M |
| 12/17/2025 | $11.38 | $11.57 | $11.25 | $11.50 | 11.94M |
| 12/16/2025 | $11.71 | $11.73 | $11.37 | $11.41 | 14.18M |
| 12/15/2025 | $11.69 | $11.75 | $11.56 | $11.70 | 10.74M |
| 12/12/2025 | $11.90 | $11.93 | $11.70 | $11.73 | 18.07M |
| 12/11/2025 | $12.08 | $12.10 | $11.89 | $11.90 | 16.16M |
| 12/10/2025 | $12.05 | $12.19 | $12.03 | $12.08 | 12.96M |
| 12/9/2025 | $12.19 | $12.35 | $12.13 | $12.16 | 16.73M |
| 12/8/2025 | $12.18 | $12.28 | $12.13 | $12.15 | 14.46M |
| 12/5/2025 | $12.07 | $12.21 | $12.05 | $12.19 | 12.03M |
| 12/4/2025 | $12.04 | $12.13 | $12.00 | $12.05 | 11.53M |
| 12/3/2025 | $12.15 | $12.15 | $12.05 | $12.06 | 14.67M |
| 12/2/2025 | $12.16 | $12.27 | $12.13 | $12.17 | 14.32M |
| 12/1/2025 | $12.26 | $12.35 | $12.15 | $12.20 | 19.60M |
| 11/28/2025 | $12.35 | $12.35 | $12.25 | $12.31 | 14.94M |
| 11/27/2025 | $12.30 | $12.37 | $12.24 | $12.33 | 16.77M |
| 11/26/2025 | $12.59 | $12.60 | $12.25 | $12.39 | 35.30M |
| 11/25/2025 | $12.72 | $12.78 | $12.51 | $12.68 | 47.11M |
| 11/24/2025 | $12.48 | $12.96 | $12.44 | $12.91 | 74.51M |
| 11/21/2025 | $12.12 | $12.80 | $12.05 | $12.50 | 66.65M |
| 11/20/2025 | $12.21 | $12.31 | $12.17 | $12.17 | 19.26M |
| 11/19/2025 | $12.00 | $12.48 | $12.00 | $12.39 | 40.10M |
| 11/18/2025 | $12.08 | $12.10 | $12.00 | $12.04 | 10.68M |
| 11/17/2025 | $12.09 | $12.25 | $12.09 | $12.13 | 17.12M |
| 11/14/2025 | $12.01 | $12.13 | $12.01 | $12.02 | 7.94M |
| 11/13/2025 | $12.03 | $12.07 | $11.99 | $12.06 | 7.52M |
| 11/12/2025 | $12.12 | $12.13 | $11.96 | $12.04 | 10.46M |
| 11/11/2025 | $12.12 | $12.19 | $12.08 | $12.11 | 9.69M |
| 11/10/2025 | $12.13 | $12.18 | $12.06 | $12.08 | 15.37M |
| 11/7/2025 | $12.14 | $12.30 | $12.07 | $12.18 | 13.50M |
| 11/6/2025 | $12.23 | $12.24 | $12.11 | $12.13 | 10.24M |
| 11/5/2025 | $12.00 | $12.26 | $11.96 | $12.22 | 15.68M |
| 11/4/2025 | $12.09 | $12.14 | $11.99 | $12.05 | 9.49M |
| 11/3/2025 | $12.04 | $12.10 | $11.93 | $12.09 | 11.20M |
| 10/31/2025 | $11.98 | $12.05 | $11.88 | $11.98 | 21.74M |
| 10/30/2025 | $12.32 | $12.37 | $12.23 | $12.25 | 12.49M |
| 10/29/2025 | $12.35 | $12.36 | $12.23 | $12.31 | 12.85M |
| 10/28/2025 | $12.21 | $12.46 | $12.19 | $12.40 | 21.00M |
| 10/27/2025 | $12.24 | $12.27 | $12.19 | $12.21 | 8.80M |
| 10/24/2025 | $12.13 | $12.28 | $12.11 | $12.24 | 13.06M |
| 10/23/2025 | $12.10 | $12.13 | $11.98 | $12.13 | 8.61M |
| 10/22/2025 | $12.06 | $12.18 | $12.05 | $12.12 | 7.28M |
| 10/21/2025 | $11.96 | $12.13 | $11.96 | $12.10 | 8.56M |
| 10/20/2025 | $12.04 | $12.07 | $11.92 | $11.96 | 7.85M |