600127.SS600127.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.76 | $6.80 | $6.74 | $6.76 | 8.63M |
| 1/14/2026 | $6.74 | $6.78 | $6.71 | $6.77 | 25.43M |
| 1/13/2026 | $6.82 | $6.83 | $6.71 | $6.74 | 25.01M |
| 1/12/2026 | $6.77 | $6.81 | $6.74 | $6.81 | 21.73M |
| 1/9/2026 | $6.75 | $6.80 | $6.75 | $6.78 | 20.66M |
| 1/8/2026 | $6.72 | $6.77 | $6.70 | $6.77 | 14.81M |
| 1/7/2026 | $6.74 | $6.78 | $6.69 | $6.74 | 21.02M |
| 1/6/2026 | $6.72 | $6.77 | $6.70 | $6.76 | 23.00M |
| 1/5/2026 | $6.71 | $6.73 | $6.68 | $6.72 | 18.05M |
| 12/31/2025 | $6.75 | $6.80 | $6.65 | $6.72 | 21.40M |
| 12/30/2025 | $6.80 | $6.83 | $6.71 | $6.73 | 21.75M |
| 12/29/2025 | $6.89 | $6.92 | $6.80 | $6.82 | 16.09M |
| 12/26/2025 | $6.81 | $6.95 | $6.79 | $6.92 | 18.99M |
| 12/25/2025 | $6.84 | $6.85 | $6.78 | $6.81 | 12.29M |
| 12/24/2025 | $6.83 | $6.87 | $6.76 | $6.86 | 16.32M |
| 12/23/2025 | $7.02 | $7.05 | $6.81 | $6.83 | 25.29M |
| 12/22/2025 | $6.93 | $7.06 | $6.92 | $7.02 | 24.24M |
| 12/19/2025 | $6.66 | $6.96 | $6.66 | $6.95 | 33.00M |
| 12/18/2025 | $6.65 | $6.76 | $6.62 | $6.70 | 14.46M |
| 12/17/2025 | $6.91 | $6.98 | $6.56 | $6.69 | 42.01M |
| 12/16/2025 | $6.98 | $7.10 | $6.92 | $6.96 | 20.39M |
| 12/15/2025 | $6.85 | $7.02 | $6.81 | $6.97 | 22.50M |
| 12/12/2025 | $6.96 | $7.01 | $6.83 | $6.85 | 25.77M |
| 12/11/2025 | $7.15 | $7.18 | $6.96 | $7.01 | 25.74M |
| 12/10/2025 | $7.17 | $7.23 | $7.11 | $7.18 | 26.82M |
| 12/9/2025 | $7.10 | $7.20 | $7.00 | $7.15 | 25.07M |
| 12/8/2025 | $7.10 | $7.19 | $7.08 | $7.13 | 21.80M |
| 12/5/2025 | $6.95 | $7.11 | $6.93 | $7.11 | 22.80M |
| 12/4/2025 | $7.10 | $7.18 | $6.96 | $6.98 | 25.08M |
| 12/3/2025 | $7.20 | $7.24 | $7.09 | $7.12 | 35.17M |
| 12/2/2025 | $6.88 | $7.33 | $6.81 | $7.20 | 65.90M |
| 12/1/2025 | $6.80 | $6.98 | $6.79 | $6.90 | 23.64M |
| 11/28/2025 | $6.77 | $6.86 | $6.71 | $6.86 | 24.04M |
| 11/27/2025 | $6.93 | $6.93 | $6.77 | $6.79 | 32.99M |
| 11/26/2025 | $7.14 | $7.15 | $6.91 | $6.94 | 43.79M |
| 11/25/2025 | $7.15 | $7.20 | $7.02 | $7.14 | 51.72M |
| 11/24/2025 | $7.00 | $7.34 | $7.00 | $7.23 | 67.70M |
| 11/21/2025 | $6.95 | $7.34 | $6.95 | $7.09 | 82.10M |
| 11/20/2025 | $7.08 | $7.09 | $6.93 | $7.01 | 29.13M |
| 11/19/2025 | $7.00 | $7.22 | $6.91 | $7.08 | 36.38M |
| 11/18/2025 | $7.00 | $7.06 | $6.93 | $6.99 | 18.98M |
| 11/17/2025 | $6.99 | $7.09 | $6.98 | $7.04 | 30.64M |
| 11/14/2025 | $6.94 | $7.00 | $6.92 | $6.94 | 14.85M |
| 11/13/2025 | $6.93 | $6.96 | $6.89 | $6.94 | 14.14M |
| 11/12/2025 | $6.95 | $6.98 | $6.91 | $6.93 | 16.28M |
| 11/11/2025 | $6.88 | $6.99 | $6.84 | $6.95 | 26.39M |
| 11/10/2025 | $6.85 | $6.88 | $6.81 | $6.87 | 14.32M |
| 11/7/2025 | $6.81 | $6.86 | $6.79 | $6.84 | 13.09M |
| 11/6/2025 | $6.85 | $6.85 | $6.79 | $6.80 | 10.85M |
| 11/5/2025 | $6.80 | $6.87 | $6.78 | $6.85 | 12.50M |
| 11/4/2025 | $6.81 | $6.84 | $6.78 | $6.83 | 9.32M |
| 11/3/2025 | $6.77 | $6.81 | $6.76 | $6.81 | 7.12M |
| 10/31/2025 | $6.78 | $6.82 | $6.76 | $6.77 | 9.89M |
| 10/30/2025 | $6.84 | $6.84 | $6.78 | $6.79 | 10.48M |
| 10/29/2025 | $6.87 | $6.87 | $6.81 | $6.85 | 9.79M |
| 10/28/2025 | $6.86 | $6.90 | $6.83 | $6.84 | 9.08M |
| 10/27/2025 | $6.83 | $6.89 | $6.78 | $6.87 | 13.16M |
| 10/24/2025 | $6.87 | $6.88 | $6.82 | $6.83 | 10.29M |
| 10/23/2025 | $6.80 | $6.89 | $6.80 | $6.87 | 12.14M |
| 10/22/2025 | $6.78 | $6.94 | $6.75 | $6.84 | 17.21M |
| 10/21/2025 | $6.75 | $6.79 | $6.72 | $6.79 | 8.54M |
| 10/20/2025 | $6.74 | $6.76 | $6.71 | $6.75 | 7.80M |
| 10/17/2025 | $6.78 | $6.84 | $6.74 | $6.74 | 12.36M |