600116.SS600116.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.60 | $6.65 | $6.52 | $6.56 | 18.97M |
| 1/13/2026 | $6.57 | $6.65 | $6.55 | $6.61 | 15.93M |
| 1/12/2026 | $6.54 | $6.59 | $6.52 | $6.58 | 13.97M |
| 1/9/2026 | $6.52 | $6.54 | $6.50 | $6.53 | 11.03M |
| 1/8/2026 | $6.51 | $6.53 | $6.50 | $6.51 | 8.06M |
| 1/7/2026 | $6.50 | $6.53 | $6.50 | $6.51 | 12.26M |
| 1/6/2026 | $6.46 | $6.50 | $6.45 | $6.50 | 15.52M |
| 1/5/2026 | $6.54 | $6.56 | $6.42 | $6.46 | 21.56M |
| 12/31/2025 | $6.59 | $6.62 | $6.54 | $6.54 | 8.35M |
| 12/30/2025 | $6.63 | $6.65 | $6.56 | $6.59 | 12.66M |
| 12/29/2025 | $6.65 | $6.68 | $6.55 | $6.65 | 22.19M |
| 12/26/2025 | $6.52 | $6.76 | $6.50 | $6.64 | 21.77M |
| 12/25/2025 | $6.53 | $6.55 | $6.51 | $6.52 | 5.57M |
| 12/24/2025 | $6.51 | $6.56 | $6.51 | $6.53 | 6.46M |
| 12/23/2025 | $6.53 | $6.61 | $6.52 | $6.54 | 6.40M |
| 12/22/2025 | $6.62 | $6.62 | $6.52 | $6.55 | 13.83M |
| 12/19/2025 | $6.65 | $6.71 | $6.60 | $6.63 | 19.77M |
| 12/18/2025 | $6.47 | $6.56 | $6.45 | $6.53 | 12.00M |
| 12/17/2025 | $6.42 | $6.51 | $6.36 | $6.49 | 15.43M |
| 12/16/2025 | $6.39 | $6.56 | $6.37 | $6.47 | 18.13M |
| 12/15/2025 | $6.43 | $6.43 | $6.36 | $6.38 | 8.19M |
| 12/12/2025 | $6.37 | $6.43 | $6.35 | $6.43 | 10.89M |
| 12/11/2025 | $6.42 | $6.43 | $6.35 | $6.36 | 7.73M |
| 12/10/2025 | $6.41 | $6.43 | $6.37 | $6.41 | 8.17M |
| 12/9/2025 | $6.50 | $6.50 | $6.42 | $6.42 | 8.10M |
| 12/8/2025 | $6.51 | $6.52 | $6.49 | $6.49 | 7.17M |
| 12/5/2025 | $6.51 | $6.51 | $6.47 | $6.51 | 6.76M |
| 12/4/2025 | $6.53 | $6.54 | $6.49 | $6.51 | 6.44M |
| 12/3/2025 | $6.50 | $6.55 | $6.49 | $6.53 | 7.95M |
| 12/2/2025 | $6.50 | $6.51 | $6.47 | $6.50 | 5.36M |
| 12/1/2025 | $6.48 | $6.52 | $6.46 | $6.51 | 7.49M |
| 11/28/2025 | $6.48 | $6.49 | $6.45 | $6.47 | 5.41M |
| 11/27/2025 | $6.46 | $6.50 | $6.43 | $6.47 | 7.79M |
| 11/26/2025 | $6.46 | $6.48 | $6.45 | $6.46 | 6.79M |
| 11/25/2025 | $6.47 | $6.48 | $6.45 | $6.45 | 10.88M |
| 11/24/2025 | $6.51 | $6.54 | $6.42 | $6.46 | 15.74M |
| 11/21/2025 | $6.64 | $6.65 | $6.51 | $6.51 | 18.18M |
| 11/20/2025 | $6.67 | $6.70 | $6.64 | $6.65 | 7.62M |
| 11/19/2025 | $6.68 | $6.68 | $6.63 | $6.66 | 9.68M |
| 11/18/2025 | $6.76 | $6.76 | $6.67 | $6.68 | 12.00M |
| 11/17/2025 | $6.75 | $6.78 | $6.69 | $6.76 | 12.32M |
| 11/14/2025 | $6.77 | $6.80 | $6.75 | $6.76 | 9.32M |
| 11/13/2025 | $6.80 | $6.80 | $6.74 | $6.77 | 9.50M |
| 11/12/2025 | $6.83 | $6.83 | $6.78 | $6.79 | 8.80M |
| 11/11/2025 | $6.83 | $6.84 | $6.80 | $6.83 | 10.82M |
| 11/10/2025 | $6.82 | $6.83 | $6.78 | $6.82 | 12.00M |
| 11/7/2025 | $6.77 | $6.82 | $6.75 | $6.80 | 15.98M |
| 11/6/2025 | $6.78 | $6.79 | $6.74 | $6.77 | 12.94M |
| 11/5/2025 | $6.74 | $6.78 | $6.71 | $6.76 | 9.96M |
| 11/4/2025 | $6.73 | $6.77 | $6.70 | $6.74 | 9.73M |
| 11/3/2025 | $6.71 | $6.74 | $6.69 | $6.73 | 8.39M |
| 10/31/2025 | $6.81 | $6.81 | $6.69 | $6.71 | 16.45M |
| 10/30/2025 | $6.77 | $6.84 | $6.75 | $6.81 | 16.86M |
| 10/29/2025 | $6.79 | $6.79 | $6.71 | $6.76 | 11.89M |
| 10/28/2025 | $6.79 | $6.84 | $6.76 | $6.80 | 25.23M |
| 10/27/2025 | $6.71 | $6.74 | $6.67 | $6.72 | 9.89M |
| 10/24/2025 | $6.72 | $6.74 | $6.67 | $6.68 | 7.67M |
| 10/23/2025 | $6.67 | $6.74 | $6.67 | $6.72 | 12.43M |
| 10/22/2025 | $6.64 | $6.69 | $6.64 | $6.67 | 8.94M |
| 10/21/2025 | $6.61 | $6.65 | $6.61 | $6.64 | 5.84M |
| 10/20/2025 | $6.64 | $6.64 | $6.60 | $6.62 | 5.38M |
| 10/17/2025 | $6.64 | $6.66 | $6.60 | $6.62 | 7.23M |