600172.SS600172.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.12 | $6.17 | $6.03 | $6.13 | 56.48M |
| 1/15/2026 | $6.13 | $6.18 | $6.05 | $6.12 | 52.90M |
| 1/14/2026 | $6.16 | $6.30 | $6.07 | $6.19 | 78.52M |
| 1/13/2026 | $6.39 | $6.41 | $6.12 | $6.16 | 84.55M |
| 1/12/2026 | $6.33 | $6.42 | $6.31 | $6.39 | 106.26M |
| 1/9/2026 | $6.66 | $6.75 | $6.30 | $6.38 | 234.73M |
| 1/8/2026 | $5.93 | $6.51 | $5.90 | $6.51 | 272.61M |
| 1/7/2026 | $6.05 | $6.09 | $5.90 | $5.92 | 60.82M |
| 1/6/2026 | $5.81 | $5.95 | $5.81 | $5.95 | 53.17M |
| 1/5/2026 | $5.71 | $5.83 | $5.71 | $5.83 | 44.97M |
| 12/31/2025 | $5.78 | $5.85 | $5.67 | $5.71 | 42.12M |
| 12/30/2025 | $5.78 | $5.92 | $5.73 | $5.78 | 42.25M |
| 12/29/2025 | $5.91 | $5.98 | $5.83 | $5.85 | 46.63M |
| 12/26/2025 | $5.96 | $5.97 | $5.86 | $5.91 | 47.64M |
| 12/25/2025 | $6.05 | $6.05 | $5.91 | $5.96 | 43.85M |
| 12/24/2025 | $5.94 | $6.05 | $5.86 | $6.00 | 61.38M |
| 12/23/2025 | $5.90 | $6.24 | $5.84 | $6.02 | 90.52M |
| 12/22/2025 | $5.75 | $5.95 | $5.75 | $5.90 | 56.55M |
| 12/19/2025 | $5.65 | $5.82 | $5.65 | $5.80 | 48.12M |
| 12/18/2025 | $5.76 | $5.89 | $5.71 | $5.71 | 45.63M |
| 12/17/2025 | $5.67 | $5.85 | $5.57 | $5.83 | 60.85M |
| 12/16/2025 | $6.13 | $6.14 | $5.66 | $5.66 | 104.55M |
| 12/15/2025 | $6.31 | $6.36 | $6.11 | $6.18 | 73.72M |
| 12/12/2025 | $6.31 | $6.51 | $6.31 | $6.40 | 62.69M |
| 12/11/2025 | $6.65 | $6.73 | $6.36 | $6.36 | 96.90M |
| 12/10/2025 | $6.89 | $6.89 | $6.56 | $6.64 | 130.58M |
| 12/9/2025 | $6.74 | $7.08 | $6.69 | $7.01 | 192.47M |
| 12/8/2025 | $6.57 | $6.88 | $6.57 | $6.79 | 152.88M |
| 12/5/2025 | $6.52 | $6.71 | $6.46 | $6.64 | 134.22M |
| 12/4/2025 | $6.60 | $6.71 | $6.48 | $6.58 | 203.97M |
| 12/3/2025 | $6.25 | $6.77 | $6.25 | $6.77 | 255.24M |
| 12/2/2025 | $6.27 | $6.27 | $6.12 | $6.15 | 61.61M |
| 12/1/2025 | $6.21 | $6.37 | $6.18 | $6.33 | 79.98M |
| 11/28/2025 | $6.17 | $6.28 | $6.10 | $6.25 | 69.99M |
| 11/27/2025 | $6.34 | $6.35 | $6.12 | $6.18 | 92.26M |
| 11/26/2025 | $6.29 | $6.59 | $6.21 | $6.45 | 141.32M |
| 11/25/2025 | $6.21 | $6.35 | $6.17 | $6.29 | 64.52M |
| 11/24/2025 | $6.12 | $6.25 | $6.11 | $6.20 | 60.29M |
| 11/21/2025 | $6.27 | $6.45 | $6.14 | $6.14 | 102.38M |
| 11/20/2025 | $6.46 | $6.53 | $6.35 | $6.38 | 56.31M |
| 11/19/2025 | $6.60 | $6.76 | $6.38 | $6.46 | 83.92M |
| 11/18/2025 | $6.80 | $6.84 | $6.58 | $6.63 | 96.92M |
| 11/17/2025 | $6.93 | $7.03 | $6.76 | $6.84 | 116.86M |
| 11/14/2025 | $7.01 | $7.24 | $6.97 | $7.00 | 146.55M |
| 11/13/2025 | $7.04 | $7.40 | $7.01 | $7.18 | 214.67M |
| 11/12/2025 | $7.60 | $7.60 | $7.04 | $7.21 | 271.25M |
| 11/11/2025 | $6.93 | $7.62 | $6.76 | $7.62 | 195.21M |
| 11/10/2025 | $6.51 | $7.07 | $6.41 | $6.93 | 229.94M |
| 11/7/2025 | $6.26 | $6.65 | $6.20 | $6.53 | 221.84M |
| 11/6/2025 | $6.23 | $6.27 | $6.11 | $6.24 | 105.59M |
| 11/5/2025 | $6.23 | $6.43 | $6.18 | $6.28 | 89.06M |
| 11/4/2025 | $6.46 | $6.57 | $6.23 | $6.36 | 127.03M |
| 11/3/2025 | $6.40 | $6.54 | $6.28 | $6.51 | 124.86M |
| 10/31/2025 | $6.56 | $6.65 | $6.33 | $6.42 | 201.24M |
| 10/30/2025 | $6.62 | $7.09 | $6.44 | $6.88 | 293.94M |
| 10/29/2025 | $6.65 | $6.75 | $6.49 | $6.71 | 170.50M |
| 10/28/2025 | $6.81 | $6.96 | $6.60 | $6.65 | 246.84M |
| 10/27/2025 | $6.72 | $7.16 | $6.60 | $7.01 | 320.65M |
| 10/24/2025 | $7.53 | $7.90 | $6.96 | $6.96 | 418.28M |
| 10/23/2025 | $8.11 | $8.49 | $7.56 | $7.73 | 536.87M |
| 10/22/2025 | $7.44 | $7.72 | $7.18 | $7.72 | 261.39M |
| 10/21/2025 | $6.86 | $7.02 | $6.60 | $7.02 | 175.65M |
| 10/20/2025 | $5.91 | $6.38 | $5.69 | $6.38 | 222.04M |