600155.SS600155.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.92 | $6.94 | $6.80 | $6.83 | 27.41M |
| 1/15/2026 | $6.97 | $7.00 | $6.83 | $6.87 | 35.97M |
| 1/14/2026 | $7.01 | $7.21 | $6.97 | $6.99 | 55.19M |
| 1/13/2026 | $7.07 | $7.11 | $6.98 | $7.04 | 43.20M |
| 1/12/2026 | $6.87 | $7.10 | $6.86 | $7.06 | 52.81M |
| 1/9/2026 | $6.83 | $6.90 | $6.80 | $6.88 | 32.58M |
| 1/8/2026 | $6.78 | $6.84 | $6.76 | $6.83 | 29.39M |
| 1/7/2026 | $6.89 | $6.93 | $6.79 | $6.82 | 33.22M |
| 1/6/2026 | $6.69 | $6.95 | $6.68 | $6.91 | 57.03M |
| 1/5/2026 | $6.64 | $6.70 | $6.61 | $6.69 | 28.53M |
| 12/31/2025 | $6.63 | $6.67 | $6.61 | $6.62 | 19.31M |
| 12/30/2025 | $6.60 | $6.72 | $6.58 | $6.63 | 20.52M |
| 12/29/2025 | $6.67 | $6.68 | $6.60 | $6.61 | 22.51M |
| 12/26/2025 | $6.64 | $6.78 | $6.62 | $6.66 | 36.59M |
| 12/25/2025 | $6.60 | $6.66 | $6.59 | $6.63 | 19.04M |
| 12/24/2025 | $6.52 | $6.63 | $6.49 | $6.62 | 27.06M |
| 12/23/2025 | $6.77 | $6.80 | $6.55 | $6.56 | 49.97M |
| 12/22/2025 | $6.79 | $6.85 | $6.77 | $6.78 | 17.09M |
| 12/19/2025 | $6.77 | $6.88 | $6.76 | $6.81 | 23.37M |
| 12/18/2025 | $6.81 | $6.82 | $6.76 | $6.77 | 20.43M |
| 12/17/2025 | $6.77 | $6.89 | $6.68 | $6.83 | 30.42M |
| 12/16/2025 | $6.85 | $6.88 | $6.77 | $6.78 | 29.29M |
| 12/15/2025 | $6.80 | $7.02 | $6.80 | $6.84 | 40.62M |
| 12/12/2025 | $6.81 | $6.90 | $6.77 | $6.82 | 59.50M |
| 12/11/2025 | $6.92 | $6.92 | $6.78 | $6.79 | 23.10M |
| 12/10/2025 | $6.86 | $6.94 | $6.82 | $6.92 | 19.21M |
| 12/9/2025 | $6.94 | $6.95 | $6.86 | $6.86 | 22.73M |
| 12/8/2025 | $7.00 | $7.13 | $6.97 | $6.98 | 46.97M |
| 12/5/2025 | $6.81 | $6.97 | $6.79 | $6.95 | 36.15M |
| 12/4/2025 | $6.83 | $6.86 | $6.76 | $6.82 | 18.95M |
| 12/3/2025 | $6.91 | $6.92 | $6.82 | $6.84 | 21.94M |
| 12/2/2025 | $6.94 | $6.95 | $6.86 | $6.90 | 25.01M |
| 12/1/2025 | $6.94 | $6.99 | $6.92 | $6.95 | 35.78M |
| 11/28/2025 | $6.94 | $6.99 | $6.92 | $6.97 | 19.60M |
| 11/27/2025 | $6.94 | $7.04 | $6.91 | $6.94 | 24.51M |
| 11/26/2025 | $7.03 | $7.06 | $6.92 | $6.93 | 31.22M |
| 11/25/2025 | $7.08 | $7.18 | $7.02 | $7.03 | 42.72M |
| 11/24/2025 | $7.03 | $7.06 | $6.93 | $6.99 | 42.26M |
| 11/21/2025 | $7.42 | $7.50 | $6.98 | $7.02 | 76.23M |
| 11/20/2025 | $7.78 | $7.79 | $7.53 | $7.56 | 41.12M |
| 11/19/2025 | $7.69 | $7.74 | $7.58 | $7.65 | 32.74M |
| 11/18/2025 | $7.69 | $7.80 | $7.64 | $7.73 | 47.98M |
| 11/17/2025 | $7.55 | $7.75 | $7.55 | $7.69 | 56.48M |
| 11/14/2025 | $7.42 | $7.98 | $7.42 | $7.65 | 85.94M |
| 11/13/2025 | $7.41 | $7.49 | $7.38 | $7.47 | 20.74M |
| 11/12/2025 | $7.45 | $7.46 | $7.35 | $7.41 | 18.31M |
| 11/11/2025 | $7.41 | $7.52 | $7.40 | $7.46 | 21.53M |
| 11/10/2025 | $7.34 | $7.42 | $7.33 | $7.42 | 20.67M |
| 11/7/2025 | $7.37 | $7.37 | $7.33 | $7.35 | 13.30M |
| 11/6/2025 | $7.37 | $7.44 | $7.36 | $7.39 | 21.35M |
| 11/5/2025 | $7.31 | $7.39 | $7.29 | $7.35 | 17.07M |
| 11/4/2025 | $7.38 | $7.38 | $7.31 | $7.35 | 17.31M |
| 11/3/2025 | $7.35 | $7.40 | $7.30 | $7.39 | 20.59M |
| 10/31/2025 | $7.39 | $7.43 | $7.36 | $7.36 | 20.92M |
| 10/30/2025 | $7.49 | $7.50 | $7.34 | $7.34 | 29.16M |
| 10/29/2025 | $7.42 | $7.52 | $7.38 | $7.52 | 30.45M |
| 10/28/2025 | $7.42 | $7.46 | $7.39 | $7.40 | 18.29M |
| 10/27/2025 | $7.48 | $7.50 | $7.42 | $7.45 | 25.48M |
| 10/24/2025 | $7.40 | $7.46 | $7.36 | $7.42 | 18.47M |
| 10/23/2025 | $7.32 | $7.42 | $7.26 | $7.41 | 19.59M |
| 10/22/2025 | $7.38 | $7.39 | $7.33 | $7.35 | 13.94M |
| 10/21/2025 | $7.32 | $7.51 | $7.31 | $7.40 | 24.32M |
| 10/20/2025 | $7.37 | $7.39 | $7.29 | $7.30 | 16.46M |