600125.SS600125.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.39 | $6.41 | $6.24 | $6.28 | 31.58M |
| 1/13/2026 | $6.42 | $6.49 | $6.35 | $6.39 | 20.23M |
| 1/12/2026 | $6.35 | $6.41 | $6.33 | $6.41 | 17.76M |
| 1/9/2026 | $6.42 | $6.44 | $6.35 | $6.41 | 18.98M |
| 1/8/2026 | $6.52 | $6.53 | $6.41 | $6.42 | 14.03M |
| 1/7/2026 | $6.55 | $6.57 | $6.48 | $6.53 | 14.69M |
| 1/6/2026 | $6.42 | $6.59 | $6.41 | $6.54 | 19.23M |
| 1/5/2026 | $6.45 | $6.46 | $6.35 | $6.43 | 16.27M |
| 12/31/2025 | $6.44 | $6.49 | $6.42 | $6.44 | 9.15M |
| 12/30/2025 | $6.47 | $6.51 | $6.36 | $6.44 | 18.19M |
| 12/29/2025 | $6.50 | $6.59 | $6.44 | $6.49 | 14.28M |
| 12/26/2025 | $6.49 | $6.53 | $6.46 | $6.51 | 13.14M |
| 12/25/2025 | $6.51 | $6.57 | $6.48 | $6.49 | 10.89M |
| 12/24/2025 | $6.40 | $6.50 | $6.38 | $6.50 | 10.83M |
| 12/23/2025 | $6.43 | $6.51 | $6.40 | $6.42 | 11.82M |
| 12/22/2025 | $6.45 | $6.49 | $6.42 | $6.44 | 11.23M |
| 12/19/2025 | $6.42 | $6.50 | $6.37 | $6.47 | 14.79M |
| 12/18/2025 | $6.33 | $6.45 | $6.28 | $6.41 | 14.35M |
| 12/17/2025 | $6.36 | $6.36 | $6.25 | $6.33 | 12.02M |
| 12/16/2025 | $6.32 | $6.40 | $6.28 | $6.37 | 13.98M |
| 12/15/2025 | $6.23 | $6.37 | $6.21 | $6.34 | 11.93M |
| 12/12/2025 | $6.20 | $6.27 | $6.18 | $6.21 | 10.11M |
| 12/11/2025 | $6.27 | $6.30 | $6.20 | $6.21 | 9.47M |
| 12/10/2025 | $6.21 | $6.32 | $6.20 | $6.29 | 11.34M |
| 12/9/2025 | $6.29 | $6.31 | $6.21 | $6.22 | 10.36M |
| 12/8/2025 | $6.40 | $6.41 | $6.27 | $6.29 | 14.74M |
| 12/5/2025 | $6.35 | $6.43 | $6.31 | $6.41 | 12.65M |
| 12/4/2025 | $6.31 | $6.40 | $6.28 | $6.36 | 20.45M |
| 12/3/2025 | $6.12 | $6.39 | $6.10 | $6.35 | 31.59M |
| 12/2/2025 | $6.11 | $6.13 | $6.04 | $6.11 | 10.12M |
| 12/1/2025 | $6.13 | $6.15 | $6.10 | $6.11 | 10.64M |
| 11/28/2025 | $6.09 | $6.14 | $6.04 | $6.13 | 13.16M |
| 11/27/2025 | $6.10 | $6.12 | $6.07 | $6.08 | 13.69M |
| 11/26/2025 | $6.14 | $6.18 | $6.09 | $6.11 | 11.43M |
| 11/25/2025 | $6.12 | $6.15 | $6.11 | $6.13 | 14.60M |
| 11/24/2025 | $6.14 | $6.17 | $6.11 | $6.12 | 14.97M |
| 11/21/2025 | $6.29 | $6.32 | $6.10 | $6.10 | 27.13M |
| 11/20/2025 | $6.39 | $6.40 | $6.29 | $6.29 | 17.88M |
| 11/19/2025 | $6.45 | $6.49 | $6.37 | $6.38 | 13.50M |
| 11/18/2025 | $6.55 | $6.55 | $6.41 | $6.45 | 16.79M |
| 11/17/2025 | $6.54 | $6.60 | $6.49 | $6.55 | 18.40M |
| 11/14/2025 | $6.67 | $6.75 | $6.56 | $6.56 | 22.30M |
| 11/13/2025 | $6.73 | $6.77 | $6.66 | $6.75 | 20.95M |
| 11/12/2025 | $6.70 | $6.76 | $6.64 | $6.76 | 21.90M |
| 11/11/2025 | $6.58 | $6.82 | $6.54 | $6.71 | 41.82M |
| 11/10/2025 | $6.65 | $6.65 | $6.56 | $6.63 | 20.82M |
| 11/7/2025 | $6.50 | $6.69 | $6.50 | $6.64 | 27.23M |
| 11/6/2025 | $6.49 | $6.56 | $6.44 | $6.53 | 18.75M |
| 11/5/2025 | $6.37 | $6.49 | $6.34 | $6.49 | 21.53M |
| 11/4/2025 | $6.37 | $6.47 | $6.36 | $6.42 | 18.49M |
| 11/3/2025 | $6.46 | $6.50 | $6.36 | $6.39 | 25.14M |
| 10/31/2025 | $6.50 | $6.64 | $6.45 | $6.46 | 40.25M |
| 10/30/2025 | $6.36 | $6.44 | $6.36 | $6.39 | 17.64M |
| 10/29/2025 | $6.40 | $6.41 | $6.32 | $6.39 | 17.52M |
| 10/28/2025 | $6.37 | $6.45 | $6.35 | $6.39 | 16.35M |
| 10/27/2025 | $6.39 | $6.43 | $6.34 | $6.39 | 17.49M |
| 10/24/2025 | $6.54 | $6.54 | $6.39 | $6.41 | 22.26M |
| 10/23/2025 | $6.42 | $6.53 | $6.38 | $6.51 | 26.24M |
| 10/22/2025 | $6.33 | $6.61 | $6.33 | $6.43 | 25.88M |
| 10/21/2025 | $6.24 | $6.39 | $6.21 | $6.36 | 21.31M |
| 10/20/2025 | $6.25 | $6.28 | $6.18 | $6.24 | 14.63M |
| 10/17/2025 | $6.25 | $6.35 | $6.23 | $6.24 | 20.61M |
| 10/16/2025 | $6.25 | $6.31 | $6.25 | $6.27 | 15.62M |