600163.SS600163.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.44 | $5.48 | $5.42 | $5.48 | 20.12M |
| 1/14/2026 | $5.46 | $5.54 | $5.42 | $5.45 | 36.01M |
| 1/13/2026 | $5.53 | $5.55 | $5.44 | $5.48 | 38.53M |
| 1/12/2026 | $5.54 | $5.55 | $5.49 | $5.53 | 31.22M |
| 1/9/2026 | $5.51 | $5.56 | $5.47 | $5.53 | 27.66M |
| 1/8/2026 | $5.51 | $5.60 | $5.50 | $5.54 | 21.49M |
| 1/7/2026 | $5.50 | $5.59 | $5.47 | $5.55 | 23.94M |
| 1/6/2026 | $5.48 | $5.52 | $5.46 | $5.52 | 24.55M |
| 1/5/2026 | $5.43 | $5.50 | $5.43 | $5.48 | 22.28M |
| 12/31/2025 | $5.54 | $5.57 | $5.42 | $5.42 | 25.29M |
| 12/30/2025 | $5.65 | $5.68 | $5.53 | $5.54 | 32.99M |
| 12/29/2025 | $5.86 | $5.89 | $5.68 | $5.71 | 39.02M |
| 12/26/2025 | $5.93 | $6.06 | $5.86 | $5.88 | 34.53M |
| 12/25/2025 | $5.98 | $5.99 | $5.87 | $5.94 | 34.02M |
| 12/24/2025 | $5.86 | $6.00 | $5.81 | $5.99 | 39.28M |
| 12/23/2025 | $5.78 | $5.97 | $5.71 | $5.86 | 46.10M |
| 12/22/2025 | $5.80 | $5.83 | $5.71 | $5.77 | 34.97M |
| 12/19/2025 | $5.71 | $5.92 | $5.69 | $5.86 | 45.82M |
| 12/18/2025 | $5.74 | $5.88 | $5.65 | $5.76 | 60.77M |
| 12/17/2025 | $5.99 | $5.99 | $5.60 | $5.76 | 69.65M |
| 12/16/2025 | $6.35 | $6.40 | $5.97 | $6.02 | 104.49M |
| 12/15/2025 | $6.21 | $6.83 | $6.15 | $6.58 | 147.90M |
| 12/12/2025 | $6.26 | $6.61 | $6.17 | $6.21 | 121.12M |
| 12/11/2025 | $6.12 | $6.62 | $6.00 | $6.40 | 133.13M |
| 12/10/2025 | $6.14 | $6.33 | $6.00 | $6.24 | 95.93M |
| 12/9/2025 | $6.13 | $6.34 | $6.00 | $6.22 | 97.14M |
| 12/8/2025 | $6.08 | $6.21 | $5.99 | $6.07 | 74.38M |
| 12/5/2025 | $5.87 | $6.10 | $5.74 | $6.07 | 74.28M |
| 12/4/2025 | $6.01 | $6.05 | $5.78 | $5.80 | 74.91M |
| 12/3/2025 | $5.77 | $6.35 | $5.75 | $6.03 | 119.37M |
| 12/2/2025 | $5.61 | $5.82 | $5.55 | $5.77 | 57.83M |
| 12/1/2025 | $5.37 | $5.79 | $5.36 | $5.60 | 48.04M |
| 11/28/2025 | $5.31 | $5.43 | $5.30 | $5.39 | 18.51M |
| 11/27/2025 | $5.43 | $5.44 | $5.32 | $5.32 | 23.20M |
| 11/26/2025 | $5.42 | $5.56 | $5.36 | $5.46 | 28.58M |
| 11/25/2025 | $5.33 | $5.48 | $5.25 | $5.43 | 27.91M |
| 11/24/2025 | $5.30 | $5.37 | $5.24 | $5.29 | 19.94M |
| 11/21/2025 | $5.44 | $5.54 | $5.31 | $5.32 | 31.64M |
| 11/20/2025 | $5.57 | $5.64 | $5.46 | $5.50 | 29.29M |
| 11/19/2025 | $5.72 | $5.76 | $5.50 | $5.59 | 40.93M |
| 11/18/2025 | $5.89 | $5.92 | $5.65 | $5.76 | 52.36M |
| 11/17/2025 | $6.05 | $6.09 | $5.86 | $5.97 | 69.29M |
| 11/14/2025 | $5.79 | $6.09 | $5.79 | $5.98 | 97.20M |
| 11/13/2025 | $5.69 | $5.88 | $5.57 | $5.79 | 52.24M |
| 11/12/2025 | $5.75 | $5.77 | $5.63 | $5.70 | 36.58M |
| 11/11/2025 | $5.90 | $5.90 | $5.73 | $5.77 | 55.50M |
| 11/10/2025 | $5.72 | $5.93 | $5.64 | $5.89 | 85.74M |
| 11/7/2025 | $5.72 | $5.81 | $5.63 | $5.66 | 60.44M |
| 11/6/2025 | $5.74 | $5.91 | $5.67 | $5.72 | 96.07M |
| 11/5/2025 | $5.60 | $6.09 | $5.60 | $5.78 | 148.91M |
| 11/4/2025 | $5.22 | $5.74 | $5.20 | $5.74 | 76.58M |
| 11/3/2025 | $5.20 | $5.24 | $5.18 | $5.22 | 14.53M |
| 10/31/2025 | $5.20 | $5.22 | $5.15 | $5.19 | 18.77M |
| 10/30/2025 | $5.24 | $5.27 | $5.19 | $5.22 | 22.97M |
| 10/29/2025 | $5.38 | $5.39 | $5.22 | $5.31 | 24.54M |
| 10/28/2025 | $5.31 | $5.42 | $5.28 | $5.40 | 26.29M |
| 10/27/2025 | $5.20 | $5.43 | $5.19 | $5.32 | 29.79M |
| 10/24/2025 | $5.31 | $5.31 | $5.18 | $5.20 | 17.10M |
| 10/23/2025 | $5.23 | $5.31 | $5.22 | $5.30 | 14.86M |
| 10/22/2025 | $5.25 | $5.27 | $5.21 | $5.24 | 8.67M |
| 10/21/2025 | $5.23 | $5.28 | $5.20 | $5.27 | 15.00M |
| 10/20/2025 | $5.19 | $5.25 | $5.13 | $5.23 | 17.20M |
| 10/17/2025 | $5.12 | $5.16 | $5.10 | $5.10 | 9.09M |