600120.SS600120.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.03 | $7.07 | $6.82 | $6.86 | 97.43M |
| 1/14/2026 | $7.18 | $7.47 | $7.04 | $7.15 | 228.88M |
| 1/13/2026 | $7.60 | $7.70 | $7.15 | $7.21 | 245.46M |
| 1/12/2026 | $7.15 | $7.46 | $7.07 | $7.41 | 297.43M |
| 1/9/2026 | $6.75 | $7.06 | $6.75 | $6.92 | 191.92M |
| 1/8/2026 | $6.63 | $6.95 | $6.52 | $6.84 | 200.48M |
| 1/7/2026 | $6.70 | $6.79 | $6.54 | $6.55 | 126.94M |
| 1/6/2026 | $6.41 | $6.62 | $6.38 | $6.62 | 157.90M |
| 1/5/2026 | $6.20 | $6.79 | $6.17 | $6.59 | 217.45M |
| 12/31/2025 | $6.22 | $6.23 | $6.14 | $6.17 | 41.55M |
| 12/30/2025 | $6.24 | $6.29 | $6.18 | $6.23 | 49.44M |
| 12/29/2025 | $6.17 | $6.33 | $6.16 | $6.24 | 69.68M |
| 12/26/2025 | $6.13 | $6.23 | $6.11 | $6.16 | 52.94M |
| 12/25/2025 | $6.11 | $6.15 | $6.10 | $6.14 | 37.62M |
| 12/24/2025 | $6.05 | $6.14 | $6.03 | $6.11 | 34.63M |
| 12/23/2025 | $6.11 | $6.14 | $6.02 | $6.05 | 36.36M |
| 12/22/2025 | $6.06 | $6.14 | $6.06 | $6.11 | 34.70M |
| 12/19/2025 | $5.99 | $6.09 | $5.96 | $6.06 | 38.91M |
| 12/18/2025 | $5.98 | $6.01 | $5.96 | $5.98 | 31.53M |
| 12/17/2025 | $5.95 | $6.04 | $5.88 | $6.01 | 49.52M |
| 12/16/2025 | $6.01 | $6.03 | $5.92 | $5.94 | 50.41M |
| 12/15/2025 | $6.06 | $6.10 | $6.00 | $6.04 | 37.68M |
| 12/12/2025 | $6.08 | $6.12 | $6.06 | $6.10 | 40.09M |
| 12/11/2025 | $6.20 | $6.21 | $6.08 | $6.08 | 43.25M |
| 12/10/2025 | $6.15 | $6.20 | $6.07 | $6.19 | 45.38M |
| 12/9/2025 | $6.33 | $6.34 | $6.16 | $6.18 | 76.75M |
| 12/8/2025 | $6.37 | $6.47 | $6.35 | $6.36 | 71.71M |
| 12/5/2025 | $6.23 | $6.36 | $6.22 | $6.33 | 66.59M |
| 12/4/2025 | $6.24 | $6.28 | $6.18 | $6.24 | 43.68M |
| 12/3/2025 | $6.25 | $6.30 | $6.21 | $6.25 | 41.03M |
| 12/2/2025 | $6.31 | $6.32 | $6.18 | $6.27 | 59.40M |
| 12/1/2025 | $6.25 | $6.29 | $6.22 | $6.28 | 46.64M |
| 11/28/2025 | $6.20 | $6.25 | $6.18 | $6.25 | 40.79M |
| 11/27/2025 | $6.24 | $6.29 | $6.20 | $6.22 | 42.02M |
| 11/26/2025 | $6.34 | $6.38 | $6.23 | $6.25 | 53.12M |
| 11/25/2025 | $6.26 | $6.40 | $6.26 | $6.33 | 62.18M |
| 11/24/2025 | $6.21 | $6.29 | $6.15 | $6.24 | 60.72M |
| 11/21/2025 | $6.41 | $6.48 | $6.15 | $6.16 | 119.50M |
| 11/20/2025 | $6.59 | $6.64 | $6.48 | $6.50 | 70.13M |
| 11/19/2025 | $6.89 | $6.89 | $6.55 | $6.57 | 122.07M |
| 11/18/2025 | $6.93 | $7.00 | $6.81 | $6.89 | 86.66M |
| 11/17/2025 | $6.79 | $7.05 | $6.77 | $6.95 | 110.61M |
| 11/14/2025 | $6.90 | $6.98 | $6.79 | $6.79 | 82.17M |
| 11/13/2025 | $6.85 | $7.01 | $6.82 | $6.94 | 106.91M |
| 11/12/2025 | $7.03 | $7.04 | $6.76 | $6.84 | 110.42M |
| 11/11/2025 | $6.78 | $7.14 | $6.75 | $7.01 | 247.18M |
| 11/10/2025 | $6.73 | $6.82 | $6.71 | $6.76 | 89.86M |
| 11/7/2025 | $6.96 | $6.96 | $6.74 | $6.76 | 143.75M |
| 11/6/2025 | $7.10 | $7.10 | $6.92 | $7.01 | 155.56M |
| 11/5/2025 | $7.07 | $7.22 | $7.03 | $7.11 | 162.38M |
| 11/4/2025 | $7.25 | $7.38 | $7.15 | $7.23 | 195.98M |
| 11/3/2025 | $7.06 | $7.50 | $6.98 | $7.36 | 312.98M |
| 10/31/2025 | $7.12 | $7.36 | $7.02 | $7.16 | 385.67M |
| 10/30/2025 | $6.70 | $7.37 | $6.64 | $7.12 | 521.16M |
| 10/29/2025 | $6.55 | $6.78 | $6.51 | $6.70 | 220.42M |
| 10/28/2025 | $6.45 | $6.59 | $6.39 | $6.50 | 134.08M |
| 10/27/2025 | $6.46 | $6.62 | $6.34 | $6.49 | 145.83M |
| 10/24/2025 | $6.36 | $6.52 | $6.31 | $6.38 | 155.74M |
| 10/23/2025 | $6.05 | $6.46 | $6.00 | $6.31 | 81.77M |
| 10/22/2025 | $6.06 | $6.08 | $6.03 | $6.05 | 26.04M |
| 10/21/2025 | $6.02 | $6.10 | $6.00 | $6.08 | 35.84M |
| 10/20/2025 | $6.05 | $6.06 | $6.00 | $6.01 | 29.85M |
| 10/17/2025 | $6.09 | $6.13 | $5.98 | $5.99 | 55.41M |