600138.SS600138.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.40 | $10.59 | $10.24 | $10.32 | 63.95M |
| 1/14/2026 | $9.99 | $10.13 | $9.91 | $10.07 | 32.39M |
| 1/13/2026 | $10.13 | $10.13 | $9.97 | $9.99 | 24.36M |
| 1/12/2026 | $9.98 | $10.16 | $9.94 | $10.13 | 35.36M |
| 1/9/2026 | $9.87 | $10.01 | $9.83 | $9.98 | 34.73M |
| 1/8/2026 | $9.80 | $9.91 | $9.80 | $9.87 | 20.86M |
| 1/7/2026 | $9.85 | $10.04 | $9.82 | $9.97 | 33.26M |
| 1/6/2026 | $9.79 | $9.85 | $9.76 | $9.84 | 21.20M |
| 1/5/2026 | $9.88 | $9.89 | $9.72 | $9.79 | 29.15M |
| 12/31/2025 | $9.99 | $10.03 | $9.84 | $9.88 | 24.96M |
| 12/30/2025 | $9.89 | $10.06 | $9.75 | $10.01 | 31.57M |
| 12/29/2025 | $10.05 | $10.12 | $9.94 | $9.95 | 25.89M |
| 12/26/2025 | $10.08 | $10.15 | $9.95 | $10.04 | 28.89M |
| 12/25/2025 | $10.18 | $10.24 | $10.00 | $10.12 | 29.54M |
| 12/24/2025 | $10.27 | $10.30 | $10.09 | $10.20 | 30.53M |
| 12/23/2025 | $10.17 | $10.60 | $10.09 | $10.27 | 51.84M |
| 12/22/2025 | $10.19 | $10.42 | $10.19 | $10.22 | 70.30M |
| 12/19/2025 | $9.63 | $10.15 | $9.55 | $10.04 | 57.36M |
| 12/18/2025 | $9.47 | $9.60 | $9.43 | $9.56 | 13.11M |
| 12/17/2025 | $9.39 | $9.52 | $9.37 | $9.50 | 14.01M |
| 12/16/2025 | $9.36 | $9.43 | $9.33 | $9.36 | 8.71M |
| 12/15/2025 | $9.42 | $9.43 | $9.34 | $9.37 | 8.89M |
| 12/12/2025 | $9.46 | $9.49 | $9.40 | $9.43 | 13.81M |
| 12/11/2025 | $9.55 | $9.55 | $9.41 | $9.46 | 11.91M |
| 12/10/2025 | $9.57 | $9.58 | $9.50 | $9.56 | 7.57M |
| 12/9/2025 | $9.58 | $9.58 | $9.51 | $9.53 | 7.56M |
| 12/8/2025 | $9.57 | $9.61 | $9.54 | $9.57 | 8.24M |
| 12/5/2025 | $9.52 | $9.57 | $9.48 | $9.56 | 6.41M |
| 12/4/2025 | $9.61 | $9.61 | $9.48 | $9.53 | 9.48M |
| 12/3/2025 | $9.63 | $9.66 | $9.58 | $9.60 | 9.28M |
| 12/2/2025 | $9.63 | $9.67 | $9.56 | $9.64 | 8.46M |
| 12/1/2025 | $9.58 | $9.67 | $9.58 | $9.63 | 10.09M |
| 11/28/2025 | $9.56 | $9.58 | $9.51 | $9.57 | 7.26M |
| 11/27/2025 | $9.59 | $9.64 | $9.54 | $9.56 | 7.61M |
| 11/26/2025 | $9.65 | $9.68 | $9.56 | $9.59 | 8.74M |
| 11/25/2025 | $9.61 | $9.68 | $9.57 | $9.67 | 11.55M |
| 11/24/2025 | $9.52 | $9.64 | $9.49 | $9.60 | 10.83M |
| 11/21/2025 | $9.61 | $9.69 | $9.46 | $9.48 | 17.93M |
| 11/20/2025 | $9.78 | $9.80 | $9.67 | $9.68 | 11.03M |
| 11/19/2025 | $9.79 | $9.80 | $9.69 | $9.76 | 9.87M |
| 11/18/2025 | $9.84 | $9.86 | $9.73 | $9.75 | 11.05M |
| 11/17/2025 | $9.88 | $9.89 | $9.78 | $9.86 | 12.01M |
| 11/14/2025 | $9.93 | $10.04 | $9.88 | $9.89 | 12.82M |
| 11/13/2025 | $9.88 | $10.02 | $9.84 | $9.97 | 15.68M |
| 11/12/2025 | $9.92 | $9.99 | $9.86 | $9.89 | 12.73M |
| 11/11/2025 | $9.91 | $9.93 | $9.87 | $9.92 | 11.97M |
| 11/10/2025 | $9.80 | $9.95 | $9.76 | $9.93 | 18.69M |
| 11/7/2025 | $9.77 | $9.83 | $9.76 | $9.78 | 10.06M |
| 11/6/2025 | $9.80 | $9.80 | $9.73 | $9.77 | 10.17M |
| 11/5/2025 | $9.73 | $9.83 | $9.70 | $9.80 | 15.98M |
| 11/4/2025 | $9.72 | $9.79 | $9.70 | $9.75 | 12.29M |
| 11/3/2025 | $9.70 | $9.74 | $9.67 | $9.73 | 9.36M |
| 10/31/2025 | $9.61 | $9.70 | $9.61 | $9.70 | 10.45M |
| 10/30/2025 | $9.68 | $9.71 | $9.63 | $9.66 | 9.26M |
| 10/29/2025 | $9.69 | $9.69 | $9.63 | $9.68 | 9.20M |
| 10/28/2025 | $9.70 | $9.74 | $9.68 | $9.69 | 7.63M |
| 10/27/2025 | $9.73 | $9.74 | $9.69 | $9.71 | 9.10M |
| 10/24/2025 | $9.76 | $9.77 | $9.70 | $9.71 | 9.40M |
| 10/23/2025 | $9.72 | $9.77 | $9.68 | $9.76 | 7.96M |
| 10/22/2025 | $9.71 | $9.75 | $9.69 | $9.73 | 7.35M |
| 10/21/2025 | $9.71 | $9.74 | $9.67 | $9.71 | 8.98M |
| 10/20/2025 | $9.63 | $9.71 | $9.62 | $9.69 | 9.09M |
| 10/17/2025 | $9.70 | $9.74 | $9.57 | $9.58 | 10.44M |