600115.SS600115.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.98 | $6.01 | $5.76 | $5.92 | 89.90M |
| 1/13/2026 | $5.93 | $6.12 | $5.91 | $6.03 | 98.93M |
| 1/12/2026 | $5.97 | $6.23 | $5.92 | $6.00 | 110.10M |
| 1/9/2026 | $6.14 | $6.14 | $5.86 | $5.98 | 130.34M |
| 1/8/2026 | $6.10 | $6.25 | $6.04 | $6.18 | 82.78M |
| 1/7/2026 | $6.11 | $6.27 | $6.08 | $6.14 | 87.34M |
| 1/6/2026 | $5.98 | $6.19 | $5.80 | $6.13 | 225.94M |
| 1/5/2026 | $5.99 | $6.07 | $5.88 | $6.05 | 179.29M |
| 12/31/2025 | $5.67 | $6.03 | $5.66 | $6.00 | 160.77M |
| 12/30/2025 | $5.66 | $5.76 | $5.54 | $5.67 | 107.22M |
| 12/29/2025 | $5.54 | $5.80 | $5.52 | $5.69 | 143.38M |
| 12/26/2025 | $5.59 | $5.62 | $5.48 | $5.55 | 109.07M |
| 12/25/2025 | $5.62 | $5.68 | $5.56 | $5.62 | 106.67M |
| 12/24/2025 | $5.65 | $5.66 | $5.53 | $5.62 | 125.15M |
| 12/23/2025 | $5.75 | $5.75 | $5.58 | $5.65 | 109.30M |
| 12/22/2025 | $5.77 | $5.81 | $5.66 | $5.76 | 105.26M |
| 12/19/2025 | $5.71 | $5.79 | $5.59 | $5.77 | 111.91M |
| 12/18/2025 | $5.61 | $5.79 | $5.58 | $5.73 | 128.69M |
| 12/17/2025 | $5.47 | $5.72 | $5.42 | $5.68 | 211.40M |
| 12/16/2025 | $5.26 | $5.43 | $5.23 | $5.40 | 158.81M |
| 12/15/2025 | $5.12 | $5.28 | $5.08 | $5.24 | 97.60M |
| 12/12/2025 | $5.04 | $5.22 | $4.99 | $5.13 | 87.56M |
| 12/11/2025 | $5.07 | $5.15 | $5.03 | $5.03 | 53.11M |
| 12/10/2025 | $5.05 | $5.11 | $5.02 | $5.08 | 47.30M |
| 12/9/2025 | $5.18 | $5.20 | $5.03 | $5.05 | 64.88M |
| 12/8/2025 | $5.12 | $5.22 | $4.98 | $5.22 | 90.57M |
| 12/5/2025 | $5.18 | $5.22 | $5.09 | $5.10 | 55.09M |
| 12/4/2025 | $5.21 | $5.25 | $5.07 | $5.19 | 89.41M |
| 12/3/2025 | $5.12 | $5.27 | $5.06 | $5.21 | 90.26M |
| 12/2/2025 | $5.10 | $5.17 | $5.05 | $5.12 | 67.41M |
| 12/1/2025 | $5.04 | $5.14 | $4.99 | $5.12 | 107.55M |
| 11/28/2025 | $5.05 | $5.11 | $5.00 | $5.04 | 63.93M |
| 11/27/2025 | $5.06 | $5.12 | $4.95 | $5.05 | 96.86M |
| 11/26/2025 | $4.95 | $5.09 | $4.92 | $5.06 | 125.88M |
| 11/25/2025 | $5.16 | $5.17 | $4.87 | $4.94 | 206.29M |
| 11/24/2025 | $5.17 | $5.28 | $5.09 | $5.14 | 96.00M |
| 11/21/2025 | $5.21 | $5.28 | $5.15 | $5.18 | 90.70M |
| 11/20/2025 | $5.26 | $5.36 | $5.23 | $5.26 | 80.86M |
| 11/19/2025 | $5.36 | $5.48 | $5.23 | $5.28 | 107.21M |
| 11/18/2025 | $5.38 | $5.45 | $5.21 | $5.36 | 119.87M |
| 11/17/2025 | $5.13 | $5.38 | $5.00 | $5.35 | 184.27M |
| 11/14/2025 | $5.32 | $5.34 | $5.21 | $5.24 | 72.70M |
| 11/13/2025 | $5.28 | $5.40 | $5.22 | $5.32 | 109.12M |
| 11/12/2025 | $5.26 | $5.34 | $5.21 | $5.26 | 109.22M |
| 11/11/2025 | $5.21 | $5.33 | $5.18 | $5.29 | 127.21M |
| 11/10/2025 | $4.92 | $5.32 | $4.89 | $5.26 | 304.93M |
| 11/7/2025 | $4.95 | $5.03 | $4.88 | $4.90 | 100.93M |
| 11/6/2025 | $4.95 | $5.04 | $4.91 | $4.96 | 112.26M |
| 11/5/2025 | $4.95 | $5.02 | $4.86 | $4.95 | 102.77M |
| 11/4/2025 | $5.01 | $5.06 | $4.90 | $4.95 | 124.99M |
| 11/3/2025 | $4.80 | $5.07 | $4.75 | $5.01 | 225.13M |
| 10/31/2025 | $4.81 | $4.83 | $4.71 | $4.80 | 159.35M |
| 10/30/2025 | $4.81 | $4.87 | $4.75 | $4.81 | 137.51M |
| 10/29/2025 | $4.81 | $4.85 | $4.74 | $4.81 | 107.52M |
| 10/28/2025 | $4.85 | $4.91 | $4.77 | $4.84 | 96.58M |
| 10/27/2025 | $4.86 | $4.90 | $4.79 | $4.83 | 95.32M |
| 10/24/2025 | $4.94 | $4.94 | $4.76 | $4.85 | 112.63M |
| 10/23/2025 | $4.90 | $4.96 | $4.82 | $4.94 | 96.62M |
| 10/22/2025 | $4.82 | $4.94 | $4.78 | $4.90 | 109.72M |
| 10/21/2025 | $4.80 | $4.89 | $4.71 | $4.86 | 171.25M |
| 10/20/2025 | $4.48 | $4.82 | $4.48 | $4.78 | 301.87M |
| 10/17/2025 | $4.45 | $4.51 | $4.41 | $4.48 | 136.52M |
| 10/16/2025 | $4.39 | $4.50 | $4.37 | $4.45 | 185.70M |