600153.SS600153.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.35 | $9.40 | $9.30 | $9.34 | 26.56M |
| 1/14/2026 | $9.39 | $9.42 | $9.25 | $9.35 | 31.82M |
| 1/13/2026 | $9.39 | $9.44 | $9.37 | $9.39 | 18.66M |
| 1/12/2026 | $9.44 | $9.44 | $9.36 | $9.42 | 19.04M |
| 1/9/2026 | $9.39 | $9.46 | $9.36 | $9.43 | 23.89M |
| 1/8/2026 | $9.32 | $9.44 | $9.28 | $9.40 | 22.28M |
| 1/7/2026 | $9.47 | $9.47 | $9.33 | $9.34 | 21.37M |
| 1/6/2026 | $9.39 | $9.48 | $9.38 | $9.47 | 18.99M |
| 1/5/2026 | $9.25 | $9.43 | $9.23 | $9.40 | 24.15M |
| 12/31/2025 | $9.33 | $9.33 | $9.17 | $9.25 | 18.77M |
| 12/30/2025 | $9.45 | $9.47 | $9.30 | $9.32 | 25.35M |
| 12/29/2025 | $9.59 | $9.62 | $9.48 | $9.48 | 19.51M |
| 12/26/2025 | $9.51 | $9.61 | $9.47 | $9.59 | 23.04M |
| 12/25/2025 | $9.47 | $9.58 | $9.47 | $9.53 | 20.03M |
| 12/24/2025 | $9.36 | $9.52 | $9.32 | $9.46 | 26.70M |
| 12/23/2025 | $9.32 | $9.49 | $9.32 | $9.35 | 21.18M |
| 12/22/2025 | $9.35 | $9.38 | $9.30 | $9.32 | 22.57M |
| 12/19/2025 | $9.36 | $9.42 | $9.29 | $9.35 | 21.02M |
| 12/18/2025 | $9.48 | $9.48 | $9.33 | $9.35 | 19.54M |
| 12/17/2025 | $9.40 | $9.54 | $9.34 | $9.48 | 19.96M |
| 12/16/2025 | $9.52 | $9.57 | $9.41 | $9.43 | 18.47M |
| 12/15/2025 | $9.46 | $9.59 | $9.37 | $9.53 | 26.72M |
| 12/12/2025 | $9.50 | $9.55 | $9.30 | $9.55 | 52.78M |
| 12/11/2025 | $9.84 | $9.85 | $9.47 | $9.50 | 48.41M |
| 12/10/2025 | $9.67 | $9.99 | $9.65 | $9.87 | 49.32M |
| 12/9/2025 | $9.79 | $9.79 | $9.61 | $9.67 | 30.05M |
| 12/8/2025 | $9.73 | $9.89 | $9.65 | $9.80 | 28.56M |
| 12/5/2025 | $9.61 | $9.75 | $9.51 | $9.73 | 26.29M |
| 12/4/2025 | $9.59 | $9.69 | $9.47 | $9.65 | 26.70M |
| 12/3/2025 | $9.64 | $9.73 | $9.57 | $9.59 | 22.50M |
| 12/2/2025 | $9.71 | $9.73 | $9.57 | $9.63 | 28.19M |
| 12/1/2025 | $9.93 | $9.95 | $9.65 | $9.75 | 54.65M |
| 11/28/2025 | $9.90 | $9.98 | $9.83 | $9.95 | 21.12M |
| 11/27/2025 | $10.08 | $10.10 | $9.90 | $9.90 | 28.34M |
| 11/26/2025 | $10.13 | $10.28 | $10.07 | $10.07 | 19.95M |
| 11/25/2025 | $10.24 | $10.42 | $10.10 | $10.12 | 37.08M |
| 11/24/2025 | $10.68 | $10.77 | $10.17 | $10.17 | 55.51M |
| 11/21/2025 | $10.49 | $10.78 | $10.42 | $10.74 | 50.36M |
| 11/20/2025 | $10.40 | $10.65 | $10.37 | $10.47 | 17.21M |
| 11/19/2025 | $10.59 | $10.59 | $10.30 | $10.35 | 16.11M |
| 11/18/2025 | $10.78 | $10.80 | $10.50 | $10.53 | 17.44M |
| 11/17/2025 | $10.81 | $10.88 | $10.65 | $10.80 | 17.85M |
| 11/14/2025 | $10.90 | $10.98 | $10.80 | $10.80 | 17.48M |
| 11/13/2025 | $10.73 | $10.92 | $10.68 | $10.91 | 21.80M |
| 11/12/2025 | $10.65 | $10.79 | $10.61 | $10.73 | 19.00M |
| 11/11/2025 | $10.55 | $10.80 | $10.44 | $10.65 | 31.17M |
| 11/10/2025 | $10.24 | $10.60 | $10.22 | $10.56 | 35.78M |
| 11/7/2025 | $10.19 | $10.28 | $10.18 | $10.24 | 16.77M |
| 11/6/2025 | $10.17 | $10.20 | $10.12 | $10.16 | 15.46M |
| 11/5/2025 | $10.28 | $10.29 | $10.10 | $10.18 | 28.94M |
| 11/4/2025 | $10.13 | $10.48 | $10.07 | $10.39 | 35.79M |
| 11/3/2025 | $10.15 | $10.21 | $10.10 | $10.13 | 21.86M |
| 10/31/2025 | $10.17 | $10.27 | $10.14 | $10.19 | 25.70M |
| 10/30/2025 | $10.29 | $10.33 | $10.20 | $10.27 | 18.41M |
| 10/29/2025 | $10.40 | $10.41 | $10.12 | $10.29 | 25.85M |
| 10/28/2025 | $10.35 | $10.59 | $10.33 | $10.46 | 29.47M |
| 10/27/2025 | $10.41 | $10.54 | $10.31 | $10.37 | 20.19M |
| 10/24/2025 | $10.50 | $10.51 | $10.24 | $10.42 | 19.44M |
| 10/23/2025 | $10.42 | $10.49 | $10.39 | $10.46 | 12.61M |
| 10/22/2025 | $10.36 | $10.47 | $10.32 | $10.41 | 12.08M |
| 10/21/2025 | $10.36 | $10.41 | $10.34 | $10.35 | 11.57M |
| 10/20/2025 | $10.38 | $10.42 | $10.27 | $10.36 | 14.97M |