600126.SS600126.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.20 | $9.20 | $8.84 | $8.94 | 71.48M |
| 1/15/2026 | $9.51 | $9.75 | $9.16 | $9.26 | 163.80M |
| 1/14/2026 | $8.82 | $9.76 | $8.82 | $9.59 | 291.10M |
| 1/13/2026 | $9.34 | $9.39 | $8.84 | $8.87 | 99.76M |
| 1/12/2026 | $8.90 | $9.23 | $8.88 | $9.20 | 140.83M |
| 1/9/2026 | $8.51 | $8.78 | $8.50 | $8.73 | 68.75M |
| 1/8/2026 | $8.41 | $8.64 | $8.37 | $8.52 | 61.64M |
| 1/7/2026 | $8.43 | $8.56 | $8.31 | $8.39 | 57.04M |
| 1/6/2026 | $8.35 | $8.45 | $8.33 | $8.42 | 41.67M |
| 1/5/2026 | $8.20 | $8.39 | $8.19 | $8.38 | 49.15M |
| 12/31/2025 | $8.15 | $8.20 | $8.07 | $8.16 | 27.52M |
| 12/30/2025 | $8.11 | $8.20 | $8.08 | $8.15 | 27.17M |
| 12/29/2025 | $8.09 | $8.20 | $8.08 | $8.16 | 36.22M |
| 12/26/2025 | $8.12 | $8.16 | $8.04 | $8.08 | 30.46M |
| 12/25/2025 | $7.97 | $8.11 | $7.95 | $8.07 | 32.64M |
| 12/24/2025 | $7.90 | $7.99 | $7.88 | $7.97 | 22.82M |
| 12/23/2025 | $7.97 | $8.01 | $7.88 | $7.90 | 29.33M |
| 12/22/2025 | $7.91 | $8.02 | $7.90 | $7.96 | 28.95M |
| 12/19/2025 | $7.81 | $7.93 | $7.81 | $7.89 | 25.87M |
| 12/18/2025 | $7.75 | $7.87 | $7.72 | $7.81 | 26.41M |
| 12/17/2025 | $7.67 | $7.84 | $7.65 | $7.80 | 36.36M |
| 12/16/2025 | $7.96 | $7.96 | $7.68 | $7.69 | 47.29M |
| 12/15/2025 | $8.02 | $8.12 | $7.96 | $7.96 | 30.75M |
| 12/12/2025 | $8.11 | $8.15 | $8.03 | $8.10 | 26.30M |
| 12/11/2025 | $8.36 | $8.37 | $8.11 | $8.11 | 43.40M |
| 12/10/2025 | $8.45 | $8.45 | $8.31 | $8.34 | 34.15M |
| 12/9/2025 | $8.52 | $8.62 | $8.45 | $8.45 | 36.59M |
| 12/8/2025 | $8.51 | $8.55 | $8.49 | $8.51 | 29.80M |
| 12/5/2025 | $8.50 | $8.53 | $8.40 | $8.51 | 34.67M |
| 12/4/2025 | $8.60 | $8.65 | $8.45 | $8.52 | 35.88M |
| 12/3/2025 | $8.80 | $8.81 | $8.58 | $8.59 | 45.56M |
| 12/2/2025 | $9.00 | $9.01 | $8.81 | $8.82 | 44.52M |
| 12/1/2025 | $8.82 | $9.00 | $8.81 | $8.99 | 48.74M |
| 11/28/2025 | $8.95 | $9.05 | $8.82 | $8.88 | 37.82M |
| 11/27/2025 | $8.92 | $8.97 | $8.83 | $8.83 | 46.57M |
| 11/26/2025 | $9.11 | $9.20 | $8.95 | $8.97 | 64.66M |
| 11/25/2025 | $8.84 | $9.10 | $8.80 | $9.05 | 81.17M |
| 11/24/2025 | $8.80 | $8.94 | $8.34 | $8.85 | 81.51M |
| 11/21/2025 | $8.99 | $9.09 | $8.72 | $8.72 | 72.85M |
| 11/20/2025 | $9.22 | $9.33 | $9.12 | $9.12 | 55.85M |
| 11/19/2025 | $9.38 | $9.43 | $9.09 | $9.14 | 71.31M |
| 11/18/2025 | $9.20 | $9.45 | $9.17 | $9.37 | 117.05M |
| 11/17/2025 | $9.00 | $9.46 | $8.95 | $9.25 | 109.63M |
| 11/14/2025 | $9.13 | $9.25 | $9.05 | $9.05 | 82.23M |
| 11/13/2025 | $8.91 | $9.53 | $8.87 | $9.30 | 106.44M |
| 11/12/2025 | $9.03 | $9.03 | $8.90 | $8.91 | 53.97M |
| 11/11/2025 | $9.05 | $9.25 | $9.01 | $9.09 | 66.09M |
| 11/10/2025 | $9.06 | $9.10 | $9.03 | $9.06 | 47.08M |
| 11/7/2025 | $9.05 | $9.29 | $9.05 | $9.12 | 80.77M |
| 11/6/2025 | $9.12 | $9.12 | $9.01 | $9.06 | 32.89M |
| 11/5/2025 | $8.95 | $9.15 | $8.92 | $9.07 | 40.13M |
| 11/4/2025 | $9.11 | $9.13 | $9.00 | $9.04 | 39.69M |
| 11/3/2025 | $9.08 | $9.16 | $9.07 | $9.16 | 43.15M |
| 10/31/2025 | $9.03 | $9.25 | $9.01 | $9.13 | 50.55M |
| 10/30/2025 | $9.14 | $9.18 | $9.02 | $9.02 | 44.69M |
| 10/29/2025 | $9.10 | $9.14 | $9.01 | $9.14 | 48.14M |
| 10/28/2025 | $9.06 | $9.16 | $9.03 | $9.08 | 39.60M |
| 10/27/2025 | $9.20 | $9.23 | $9.03 | $9.10 | 56.10M |
| 10/24/2025 | $8.86 | $9.10 | $8.84 | $8.99 | 56.41M |
| 10/23/2025 | $8.94 | $8.97 | $8.72 | $8.84 | 57.44M |
| 10/22/2025 | $8.97 | $9.06 | $8.96 | $8.99 | 30.99M |
| 10/21/2025 | $9.01 | $9.06 | $8.95 | $9.04 | 35.43M |
| 10/20/2025 | $8.99 | $9.04 | $8.92 | $8.96 | 34.15M |