600073.SS600073.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.53 | $6.58 | $6.50 | $6.56 | 7.31M |
| 1/14/2026 | $6.55 | $6.63 | $6.49 | $6.54 | 13.61M |
| 1/13/2026 | $6.63 | $6.65 | $6.56 | $6.56 | 11.06M |
| 1/12/2026 | $6.61 | $6.68 | $6.55 | $6.63 | 13.98M |
| 1/9/2026 | $6.53 | $6.58 | $6.52 | $6.57 | 9.73M |
| 1/8/2026 | $6.47 | $6.55 | $6.46 | $6.53 | 9.05M |
| 1/7/2026 | $6.49 | $6.53 | $6.47 | $6.48 | 10.10M |
| 1/6/2026 | $6.46 | $6.49 | $6.43 | $6.49 | 8.25M |
| 1/5/2026 | $6.42 | $6.45 | $6.40 | $6.44 | 10.67M |
| 12/31/2025 | $6.42 | $6.43 | $6.38 | $6.40 | 8.08M |
| 12/30/2025 | $6.42 | $6.45 | $6.39 | $6.42 | 8.25M |
| 12/29/2025 | $6.51 | $6.53 | $6.42 | $6.44 | 9.78M |
| 12/26/2025 | $6.51 | $6.56 | $6.48 | $6.51 | 8.03M |
| 12/25/2025 | $6.47 | $6.56 | $6.45 | $6.55 | 8.51M |
| 12/24/2025 | $6.45 | $6.50 | $6.43 | $6.48 | 5.93M |
| 12/23/2025 | $6.55 | $6.56 | $6.44 | $6.46 | 9.91M |
| 12/22/2025 | $6.56 | $6.58 | $6.52 | $6.54 | 7.91M |
| 12/19/2025 | $6.45 | $6.58 | $6.42 | $6.58 | 12.91M |
| 12/18/2025 | $6.41 | $6.52 | $6.40 | $6.46 | 11.07M |
| 12/17/2025 | $6.53 | $6.55 | $6.39 | $6.46 | 12.22M |
| 12/16/2025 | $6.36 | $6.46 | $6.36 | $6.43 | 12.41M |
| 12/15/2025 | $6.37 | $6.43 | $6.33 | $6.36 | 10.14M |
| 12/12/2025 | $6.45 | $6.46 | $6.36 | $6.37 | 15.09M |
| 12/11/2025 | $6.56 | $6.57 | $6.42 | $6.44 | 10.44M |
| 12/10/2025 | $6.56 | $6.57 | $6.52 | $6.56 | 8.05M |
| 12/9/2025 | $6.62 | $6.63 | $6.54 | $6.55 | 7.91M |
| 12/8/2025 | $6.64 | $6.67 | $6.61 | $6.63 | 6.83M |
| 12/5/2025 | $6.58 | $6.66 | $6.56 | $6.65 | 6.40M |
| 12/4/2025 | $6.68 | $6.69 | $6.58 | $6.59 | 10.98M |
| 12/3/2025 | $6.69 | $6.72 | $6.66 | $6.69 | 8.38M |
| 12/2/2025 | $6.70 | $6.74 | $6.67 | $6.70 | 6.94M |
| 12/1/2025 | $6.72 | $6.74 | $6.67 | $6.73 | 8.75M |
| 11/28/2025 | $6.69 | $6.73 | $6.65 | $6.72 | 7.48M |
| 11/27/2025 | $6.70 | $6.72 | $6.67 | $6.69 | 6.66M |
| 11/26/2025 | $6.69 | $6.74 | $6.68 | $6.69 | 7.48M |
| 11/25/2025 | $6.72 | $6.73 | $6.68 | $6.69 | 8.84M |
| 11/24/2025 | $6.73 | $6.76 | $6.66 | $6.68 | 8.81M |
| 11/21/2025 | $6.81 | $6.90 | $6.70 | $6.70 | 19.94M |
| 11/20/2025 | $7.07 | $7.09 | $6.86 | $6.89 | 17.55M |
| 11/19/2025 | $6.91 | $6.96 | $6.85 | $6.93 | 13.33M |
| 11/18/2025 | $7.09 | $7.11 | $6.89 | $6.92 | 21.84M |
| 11/17/2025 | $7.08 | $7.15 | $7.03 | $7.08 | 21.90M |
| 11/14/2025 | $7.01 | $7.40 | $7.01 | $7.11 | 33.48M |
| 11/13/2025 | $7.05 | $7.07 | $6.97 | $7.06 | 15.83M |
| 11/12/2025 | $7.03 | $7.05 | $6.99 | $7.02 | 13.07M |
| 11/11/2025 | $7.00 | $7.06 | $6.94 | $7.03 | 19.74M |
| 11/10/2025 | $6.88 | $7.07 | $6.85 | $7.05 | 32.83M |
| 11/7/2025 | $6.81 | $6.89 | $6.78 | $6.86 | 13.74M |
| 11/6/2025 | $6.82 | $6.83 | $6.80 | $6.81 | 7.47M |
| 11/5/2025 | $6.79 | $6.84 | $6.76 | $6.81 | 8.39M |
| 11/4/2025 | $6.82 | $6.83 | $6.77 | $6.81 | 8.45M |
| 11/3/2025 | $6.80 | $6.84 | $6.78 | $6.84 | 9.66M |
| 10/31/2025 | $6.78 | $6.83 | $6.76 | $6.81 | 9.76M |
| 10/30/2025 | $6.91 | $6.93 | $6.78 | $6.79 | 23.93M |
| 10/29/2025 | $7.04 | $7.05 | $6.96 | $7.00 | 12.70M |
| 10/28/2025 | $7.05 | $7.07 | $7.02 | $7.03 | 11.37M |
| 10/27/2025 | $7.04 | $7.10 | $7.02 | $7.05 | 16.93M |
| 10/24/2025 | $7.07 | $7.10 | $7.01 | $7.03 | 14.27M |
| 10/23/2025 | $7.03 | $7.09 | $6.99 | $7.08 | 12.97M |
| 10/22/2025 | $7.03 | $7.08 | $7.02 | $7.04 | 12.25M |
| 10/21/2025 | $6.97 | $7.04 | $6.94 | $7.03 | 13.10M |
| 10/20/2025 | $6.95 | $6.99 | $6.91 | $6.97 | 13.85M |
| 10/17/2025 | $7.00 | $7.03 | $6.93 | $6.94 | 11.33M |