600167.SS600167.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.26 | $7.44 | $7.22 | $7.36 | 17.74M |
| 1/14/2026 | $7.31 | $7.35 | $7.20 | $7.28 | 19.91M |
| 1/13/2026 | $7.42 | $7.45 | $7.26 | $7.28 | 20.63M |
| 1/12/2026 | $7.38 | $7.45 | $7.32 | $7.40 | 20.18M |
| 1/9/2026 | $7.30 | $7.37 | $7.26 | $7.36 | 17.95M |
| 1/8/2026 | $7.18 | $7.32 | $7.17 | $7.26 | 19.95M |
| 1/7/2026 | $7.22 | $7.24 | $7.13 | $7.15 | 13.34M |
| 1/6/2026 | $7.10 | $7.21 | $7.10 | $7.21 | 15.33M |
| 1/5/2026 | $7.05 | $7.13 | $7.04 | $7.12 | 11.49M |
| 12/31/2025 | $7.17 | $7.17 | $7.01 | $7.03 | 11.67M |
| 12/30/2025 | $7.07 | $7.14 | $7.02 | $7.10 | 9.87M |
| 12/29/2025 | $7.16 | $7.16 | $7.04 | $7.05 | 14.23M |
| 12/26/2025 | $7.17 | $7.25 | $7.13 | $7.15 | 12.89M |
| 12/25/2025 | $7.14 | $7.19 | $7.10 | $7.18 | 11.02M |
| 12/24/2025 | $7.08 | $7.16 | $7.04 | $7.15 | 9.98M |
| 12/23/2025 | $7.18 | $7.18 | $7.03 | $7.05 | 11.78M |
| 12/22/2025 | $7.13 | $7.19 | $7.09 | $7.17 | 11.10M |
| 12/19/2025 | $7.04 | $7.14 | $7.02 | $7.13 | 11.72M |
| 12/18/2025 | $7.03 | $7.12 | $7.01 | $7.03 | 10.50M |
| 12/17/2025 | $7.04 | $7.12 | $6.98 | $7.09 | 13.38M |
| 12/16/2025 | $7.25 | $7.26 | $7.04 | $7.07 | 19.29M |
| 12/15/2025 | $7.36 | $7.44 | $7.26 | $7.26 | 15.99M |
| 12/12/2025 | $7.45 | $7.45 | $7.27 | $7.43 | 30.27M |
| 12/11/2025 | $7.55 | $7.60 | $7.42 | $7.45 | 22.47M |
| 12/10/2025 | $7.54 | $7.75 | $7.50 | $7.62 | 26.04M |
| 12/9/2025 | $7.81 | $7.83 | $7.59 | $7.59 | 36.96M |
| 12/8/2025 | $8.07 | $8.07 | $7.77 | $7.91 | 57.12M |
| 12/5/2025 | $9.06 | $9.34 | $8.15 | $8.26 | 95.58M |
| 12/4/2025 | $8.41 | $9.06 | $8.37 | $9.06 | 62.37M |
| 12/3/2025 | $8.22 | $8.27 | $8.01 | $8.24 | 18.60M |
| 12/2/2025 | $8.40 | $8.43 | $8.16 | $8.19 | 17.58M |
| 12/1/2025 | $8.28 | $8.52 | $8.25 | $8.44 | 23.13M |
| 11/28/2025 | $8.26 | $8.45 | $8.16 | $8.30 | 21.61M |
| 11/27/2025 | $8.24 | $8.47 | $8.24 | $8.30 | 24.63M |
| 11/26/2025 | $8.44 | $8.47 | $8.22 | $8.30 | 26.30M |
| 11/25/2025 | $8.05 | $8.59 | $8.05 | $8.42 | 38.46M |
| 11/24/2025 | $9.08 | $9.10 | $8.08 | $8.16 | 45.68M |
| 11/21/2025 | $9.40 | $9.47 | $8.82 | $8.98 | 50.48M |
| 11/20/2025 | $9.15 | $9.70 | $9.06 | $9.59 | 67.55M |
| 11/19/2025 | $9.10 | $9.66 | $9.01 | $9.26 | 47.66M |
| 11/18/2025 | $9.35 | $9.45 | $8.97 | $9.17 | 52.03M |
| 11/17/2025 | $9.08 | $9.61 | $8.87 | $9.50 | 86.28M |
| 11/14/2025 | $8.75 | $9.14 | $8.63 | $9.14 | 64.73M |
| 11/13/2025 | $8.15 | $8.40 | $8.15 | $8.31 | 19.91M |
| 11/12/2025 | $8.10 | $8.33 | $8.01 | $8.14 | 22.69M |
| 11/11/2025 | $8.08 | $8.17 | $8.04 | $8.10 | 12.37M |
| 11/10/2025 | $8.06 | $8.18 | $8.01 | $8.07 | 11.46M |
| 11/7/2025 | $8.07 | $8.11 | $8.01 | $8.04 | 10.55M |
| 11/6/2025 | $8.07 | $8.15 | $8.02 | $8.11 | 13.03M |
| 11/5/2025 | $8.07 | $8.12 | $7.94 | $8.07 | 18.41M |
| 11/4/2025 | $8.20 | $8.39 | $8.03 | $8.12 | 26.51M |
| 11/3/2025 | $8.43 | $8.46 | $7.92 | $8.20 | 53.30M |
| 10/31/2025 | $9.09 | $9.44 | $8.76 | $8.80 | 68.80M |
| 10/30/2025 | $8.75 | $9.09 | $8.66 | $8.76 | 28.96M |
| 10/29/2025 | $8.69 | $8.87 | $8.55 | $8.83 | 23.92M |
| 10/28/2025 | $8.94 | $9.04 | $8.70 | $8.73 | 27.30M |
| 10/27/2025 | $9.00 | $9.20 | $8.81 | $9.02 | 37.34M |
| 10/24/2025 | $8.68 | $9.23 | $8.67 | $9.09 | 41.41M |
| 10/23/2025 | $8.82 | $9.12 | $8.60 | $8.77 | 36.32M |
| 10/22/2025 | $9.03 | $9.03 | $8.72 | $8.80 | 22.94M |
| 10/21/2025 | $9.12 | $9.16 | $8.86 | $9.04 | 37.75M |
| 10/20/2025 | $8.59 | $9.12 | $8.51 | $9.02 | 48.80M |
| 10/17/2025 | $8.73 | $8.78 | $8.43 | $8.48 | 27.40M |