600100.SS600100.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.75 | $10.02 | $9.72 | $9.79 | 106.25M |
| 1/14/2026 | $9.54 | $10.27 | $9.52 | $9.88 | 183.82M |
| 1/13/2026 | $9.84 | $9.85 | $9.44 | $9.47 | 111.33M |
| 1/12/2026 | $9.39 | $9.84 | $9.38 | $9.83 | 137.09M |
| 1/9/2026 | $9.28 | $9.49 | $9.16 | $9.32 | 108.78M |
| 1/8/2026 | $9.09 | $9.36 | $9.08 | $9.25 | 83.13M |
| 1/7/2026 | $9.17 | $9.22 | $9.07 | $9.10 | 89.87M |
| 1/6/2026 | $9.02 | $9.20 | $9.00 | $9.15 | 81.85M |
| 1/5/2026 | $8.99 | $9.08 | $8.94 | $9.02 | 75.25M |
| 12/31/2025 | $8.73 | $9.00 | $8.69 | $8.92 | 90.80M |
| 12/30/2025 | $8.70 | $8.84 | $8.69 | $8.72 | 40.96M |
| 12/29/2025 | $8.74 | $8.79 | $8.68 | $8.74 | 39.80M |
| 12/26/2025 | $8.67 | $8.80 | $8.65 | $8.72 | 55.58M |
| 12/25/2025 | $8.39 | $8.87 | $8.35 | $8.70 | 83.49M |
| 12/24/2025 | $8.20 | $8.47 | $8.14 | $8.39 | 48.40M |
| 12/23/2025 | $8.38 | $8.38 | $8.18 | $8.20 | 37.16M |
| 12/22/2025 | $8.33 | $8.59 | $8.30 | $8.38 | 44.29M |
| 12/19/2025 | $8.19 | $8.37 | $8.19 | $8.30 | 42.54M |
| 12/18/2025 | $8.13 | $8.23 | $8.08 | $8.15 | 41.75M |
| 12/17/2025 | $8.25 | $8.32 | $8.02 | $8.19 | 56.60M |
| 12/16/2025 | $8.56 | $8.57 | $8.25 | $8.26 | 60.82M |
| 12/15/2025 | $8.70 | $8.71 | $8.52 | $8.58 | 42.56M |
| 12/12/2025 | $8.65 | $8.93 | $8.65 | $8.75 | 56.51M |
| 12/11/2025 | $8.86 | $8.88 | $8.62 | $8.62 | 51.95M |
| 12/10/2025 | $8.99 | $9.00 | $8.73 | $8.85 | 62.10M |
| 12/9/2025 | $9.16 | $9.17 | $8.96 | $9.03 | 65.72M |
| 12/8/2025 | $8.95 | $9.20 | $8.93 | $9.18 | 96.84M |
| 12/5/2025 | $8.99 | $9.04 | $8.87 | $8.96 | 60.22M |
| 12/4/2025 | $8.68 | $9.25 | $8.68 | $8.98 | 120.47M |
| 12/3/2025 | $8.94 | $8.95 | $8.65 | $8.70 | 56.46M |
| 12/2/2025 | $8.88 | $9.05 | $8.76 | $8.94 | 70.00M |
| 12/1/2025 | $8.64 | $9.08 | $8.56 | $8.94 | 101.67M |
| 11/28/2025 | $8.58 | $8.67 | $8.48 | $8.67 | 39.44M |
| 11/27/2025 | $8.59 | $8.70 | $8.56 | $8.58 | 36.57M |
| 11/26/2025 | $8.72 | $8.80 | $8.62 | $8.63 | 50.87M |
| 11/25/2025 | $8.58 | $8.85 | $8.54 | $8.72 | 85.86M |
| 11/24/2025 | $8.40 | $8.62 | $8.21 | $8.52 | 71.43M |
| 11/21/2025 | $8.60 | $8.70 | $8.30 | $8.32 | 105.82M |
| 11/20/2025 | $9.01 | $9.09 | $8.72 | $8.73 | 104.30M |
| 11/19/2025 | $9.09 | $9.28 | $8.95 | $8.98 | 108.50M |
| 11/18/2025 | $9.09 | $9.20 | $9.03 | $9.10 | 112.52M |
| 11/17/2025 | $8.80 | $9.14 | $8.80 | $9.14 | 139.01M |
| 11/14/2025 | $8.86 | $8.94 | $8.78 | $8.80 | 66.72M |
| 11/13/2025 | $8.60 | $9.05 | $8.57 | $8.93 | 121.49M |
| 11/12/2025 | $8.81 | $8.81 | $8.52 | $8.60 | 68.33M |
| 11/11/2025 | $8.76 | $8.84 | $8.66 | $8.82 | 72.37M |
| 11/10/2025 | $8.63 | $8.76 | $8.63 | $8.75 | 67.28M |
| 11/7/2025 | $8.80 | $8.84 | $8.60 | $8.63 | 84.29M |
| 11/6/2025 | $8.81 | $8.91 | $8.77 | $8.84 | 94.32M |
| 11/5/2025 | $8.66 | $8.87 | $8.58 | $8.83 | 122.38M |
| 11/4/2025 | $8.66 | $8.94 | $8.63 | $8.77 | 115.13M |
| 11/3/2025 | $8.80 | $8.98 | $8.68 | $8.76 | 172.06M |
| 10/31/2025 | $8.60 | $8.82 | $8.41 | $8.72 | 261.23M |
| 10/30/2025 | $8.22 | $8.62 | $8.22 | $8.62 | 143.84M |
| 10/29/2025 | $7.86 | $7.88 | $7.79 | $7.84 | 32.19M |
| 10/28/2025 | $7.86 | $7.97 | $7.80 | $7.88 | 40.17M |
| 10/27/2025 | $7.83 | $7.94 | $7.79 | $7.85 | 41.38M |
| 10/24/2025 | $7.78 | $7.92 | $7.76 | $7.80 | 38.15M |
| 10/23/2025 | $7.70 | $7.78 | $7.54 | $7.78 | 35.68M |
| 10/22/2025 | $7.78 | $7.78 | $7.67 | $7.72 | 26.05M |
| 10/21/2025 | $7.67 | $7.86 | $7.66 | $7.78 | 35.55M |
| 10/20/2025 | $7.72 | $7.76 | $7.60 | $7.66 | 33.91M |
| 10/17/2025 | $7.90 | $7.95 | $7.65 | $7.66 | 54.13M |