600170.SS600170.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.97 | $3.06 | $2.94 | $2.99 | 310.62M |
| 1/15/2026 | $3.01 | $3.04 | $2.92 | $2.93 | 535.78M |
| 1/14/2026 | $3.04 | $3.22 | $2.94 | $3.07 | 1.19B |
| 1/13/2026 | $2.76 | $3.04 | $2.72 | $3.04 | 967.51M |
| 1/12/2026 | $2.73 | $2.76 | $2.72 | $2.76 | 207.97M |
| 1/9/2026 | $2.74 | $2.75 | $2.71 | $2.72 | 178.80M |
| 1/8/2026 | $2.69 | $2.74 | $2.68 | $2.73 | 175.89M |
| 1/7/2026 | $2.73 | $2.74 | $2.69 | $2.70 | 174.83M |
| 1/6/2026 | $2.69 | $2.74 | $2.68 | $2.73 | 195.79M |
| 1/5/2026 | $2.66 | $2.69 | $2.65 | $2.69 | 142.98M |
| 12/31/2025 | $2.65 | $2.66 | $2.63 | $2.65 | 96.77M |
| 12/30/2025 | $2.67 | $2.68 | $2.64 | $2.64 | 137.97M |
| 12/29/2025 | $2.69 | $2.70 | $2.67 | $2.68 | 99.82M |
| 12/26/2025 | $2.67 | $2.69 | $2.66 | $2.68 | 115.84M |
| 12/25/2025 | $2.67 | $2.69 | $2.66 | $2.67 | 100.40M |
| 12/24/2025 | $2.66 | $2.68 | $2.65 | $2.67 | 98.25M |
| 12/23/2025 | $2.70 | $2.70 | $2.66 | $2.67 | 105.18M |
| 12/22/2025 | $2.68 | $2.72 | $2.67 | $2.70 | 143.42M |
| 12/19/2025 | $2.63 | $2.70 | $2.62 | $2.69 | 188.23M |
| 12/18/2025 | $2.61 | $2.65 | $2.60 | $2.63 | 123.19M |
| 12/17/2025 | $2.61 | $2.63 | $2.58 | $2.62 | 125.89M |
| 12/16/2025 | $2.65 | $2.66 | $2.59 | $2.61 | 166.60M |
| 12/15/2025 | $2.66 | $2.68 | $2.64 | $2.65 | 115.27M |
| 12/12/2025 | $2.66 | $2.68 | $2.65 | $2.67 | 109.25M |
| 12/11/2025 | $2.71 | $2.72 | $2.65 | $2.66 | 153.20M |
| 12/10/2025 | $2.69 | $2.72 | $2.67 | $2.71 | 137.54M |
| 12/9/2025 | $2.72 | $2.73 | $2.69 | $2.69 | 122.49M |
| 12/8/2025 | $2.74 | $2.76 | $2.72 | $2.73 | 132.06M |
| 12/5/2025 | $2.69 | $2.74 | $2.68 | $2.74 | 152.04M |
| 12/4/2025 | $2.71 | $2.73 | $2.68 | $2.70 | 138.13M |
| 12/3/2025 | $2.75 | $2.75 | $2.71 | $2.71 | 134.59M |
| 12/2/2025 | $2.77 | $2.78 | $2.73 | $2.75 | 143.24M |
| 12/1/2025 | $2.75 | $2.78 | $2.74 | $2.78 | 148.62M |
| 11/28/2025 | $2.75 | $2.76 | $2.71 | $2.76 | 144.62M |
| 11/27/2025 | $2.75 | $2.77 | $2.73 | $2.74 | 124.49M |
| 11/26/2025 | $2.76 | $2.78 | $2.75 | $2.75 | 144.10M |
| 11/25/2025 | $2.75 | $2.78 | $2.74 | $2.77 | 142.96M |
| 11/24/2025 | $2.74 | $2.77 | $2.72 | $2.76 | 173.42M |
| 11/21/2025 | $2.82 | $2.83 | $2.71 | $2.71 | 264.93M |
| 11/20/2025 | $2.85 | $2.86 | $2.82 | $2.84 | 146.94M |
| 11/19/2025 | $2.89 | $2.90 | $2.84 | $2.84 | 272.25M |
| 11/18/2025 | $2.96 | $3.01 | $2.85 | $2.92 | 539.06M |
| 11/17/2025 | $2.99 | $3.01 | $2.94 | $2.97 | 299.37M |
| 11/14/2025 | $2.95 | $3.02 | $2.95 | $2.99 | 416.60M |
| 11/13/2025 | $2.95 | $2.98 | $2.93 | $2.97 | 305.26M |
| 11/12/2025 | $2.96 | $3.00 | $2.92 | $2.97 | 385.93M |
| 11/11/2025 | $2.93 | $2.98 | $2.92 | $2.95 | 334.61M |
| 11/10/2025 | $2.93 | $2.95 | $2.91 | $2.93 | 258.18M |
| 11/7/2025 | $2.96 | $2.96 | $2.91 | $2.92 | 337.91M |
| 11/6/2025 | $3.00 | $3.01 | $2.95 | $2.97 | 536.26M |
| 11/5/2025 | $2.89 | $3.13 | $2.88 | $3.03 | 916.59M |
| 11/4/2025 | $2.95 | $2.98 | $2.89 | $2.92 | 545.85M |
| 11/3/2025 | $2.95 | $3.04 | $2.93 | $3.00 | 951.45M |
| 10/31/2025 | $2.81 | $2.85 | $2.81 | $2.82 | 238.32M |
| 10/30/2025 | $2.86 | $2.87 | $2.80 | $2.80 | 283.06M |
| 10/29/2025 | $2.86 | $2.87 | $2.83 | $2.87 | 230.21M |
| 10/28/2025 | $2.89 | $2.90 | $2.85 | $2.86 | 234.43M |
| 10/27/2025 | $2.92 | $2.93 | $2.88 | $2.89 | 258.07M |
| 10/24/2025 | $2.92 | $2.95 | $2.88 | $2.91 | 249.33M |
| 10/23/2025 | $2.91 | $2.93 | $2.86 | $2.93 | 288.73M |
| 10/22/2025 | $2.91 | $2.94 | $2.90 | $2.93 | 297.49M |
| 10/21/2025 | $2.85 | $2.93 | $2.85 | $2.91 | 350.34M |
| 10/20/2025 | $2.86 | $2.88 | $2.83 | $2.86 | 283.43M |