600173.SS600173.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.23 | $7.30 | $7.18 | $7.26 | 4.75M |
| 1/14/2026 | $7.41 | $7.43 | $7.15 | $7.23 | 18.33M |
| 1/13/2026 | $7.48 | $7.54 | $7.33 | $7.37 | 13.28M |
| 1/12/2026 | $7.38 | $7.47 | $7.33 | $7.47 | 14.39M |
| 1/9/2026 | $7.41 | $7.46 | $7.29 | $7.38 | 11.97M |
| 1/8/2026 | $7.26 | $7.42 | $7.26 | $7.41 | 11.37M |
| 1/7/2026 | $7.33 | $7.39 | $7.28 | $7.32 | 9.03M |
| 1/6/2026 | $7.27 | $7.40 | $7.22 | $7.33 | 13.63M |
| 1/5/2026 | $7.13 | $7.28 | $7.11 | $7.25 | 10.51M |
| 12/31/2025 | $7.21 | $7.21 | $7.06 | $7.13 | 9.45M |
| 12/30/2025 | $7.12 | $7.25 | $7.04 | $7.23 | 11.27M |
| 12/29/2025 | $7.15 | $7.20 | $7.11 | $7.12 | 6.82M |
| 12/26/2025 | $7.20 | $7.26 | $7.15 | $7.19 | 8.00M |
| 12/25/2025 | $7.18 | $7.20 | $7.11 | $7.19 | 8.42M |
| 12/24/2025 | $7.06 | $7.17 | $7.00 | $7.14 | 6.95M |
| 12/23/2025 | $7.17 | $7.19 | $7.03 | $7.06 | 7.94M |
| 12/22/2025 | $7.08 | $7.18 | $7.06 | $7.17 | 7.60M |
| 12/19/2025 | $6.99 | $7.10 | $6.98 | $7.08 | 8.09M |
| 12/18/2025 | $6.96 | $7.12 | $6.93 | $6.97 | 8.05M |
| 12/17/2025 | $6.98 | $7.01 | $6.86 | $7.01 | 8.82M |
| 12/16/2025 | $7.06 | $7.10 | $6.96 | $6.99 | 8.19M |
| 12/15/2025 | $7.13 | $7.22 | $7.02 | $7.10 | 6.98M |
| 12/12/2025 | $7.15 | $7.18 | $7.08 | $7.14 | 6.58M |
| 12/11/2025 | $7.41 | $7.42 | $7.15 | $7.15 | 11.20M |
| 12/10/2025 | $7.36 | $7.44 | $7.27 | $7.40 | 11.33M |
| 12/9/2025 | $7.47 | $7.47 | $7.35 | $7.37 | 10.46M |
| 12/8/2025 | $7.46 | $7.51 | $7.35 | $7.46 | 12.63M |
| 12/5/2025 | $7.51 | $7.51 | $7.34 | $7.46 | 12.47M |
| 12/4/2025 | $7.67 | $7.72 | $7.50 | $7.54 | 14.45M |
| 12/3/2025 | $7.93 | $7.98 | $7.65 | $7.79 | 28.65M |
| 12/2/2025 | $8.45 | $8.59 | $8.08 | $8.12 | 48.35M |
| 12/1/2025 | $7.87 | $7.99 | $7.85 | $7.89 | 10.77M |
| 11/28/2025 | $7.79 | $7.91 | $7.73 | $7.88 | 9.44M |
| 11/27/2025 | $7.72 | $7.82 | $7.68 | $7.77 | 7.84M |
| 11/26/2025 | $7.81 | $7.84 | $7.72 | $7.76 | 10.72M |
| 11/25/2025 | $7.61 | $7.90 | $7.61 | $7.85 | 14.13M |
| 11/24/2025 | $7.58 | $7.75 | $7.47 | $7.65 | 12.77M |
| 11/21/2025 | $7.86 | $7.86 | $7.50 | $7.52 | 16.66M |
| 11/20/2025 | $8.10 | $8.10 | $7.90 | $7.91 | 12.53M |
| 11/19/2025 | $8.25 | $8.29 | $7.95 | $8.04 | 19.95M |
| 11/18/2025 | $8.37 | $8.45 | $8.23 | $8.30 | 23.96M |
| 11/17/2025 | $8.06 | $8.35 | $7.98 | $8.28 | 31.91M |
| 11/14/2025 | $7.88 | $8.17 | $7.85 | $8.07 | 25.79M |
| 11/13/2025 | $7.95 | $8.06 | $7.74 | $7.95 | 22.70M |
| 11/12/2025 | $7.91 | $8.14 | $7.80 | $8.01 | 22.42M |
| 11/11/2025 | $8.24 | $8.24 | $7.92 | $7.95 | 27.87M |
| 11/10/2025 | $8.18 | $8.23 | $8.02 | $8.22 | 24.63M |
| 11/7/2025 | $8.27 | $8.34 | $8.16 | $8.18 | 22.27M |
| 11/6/2025 | $8.41 | $8.43 | $8.28 | $8.31 | 29.80M |
| 11/5/2025 | $8.45 | $8.62 | $8.01 | $8.49 | 45.21M |
| 11/4/2025 | $9.14 | $9.14 | $8.50 | $8.70 | 65.74M |
| 11/3/2025 | $9.50 | $10.16 | $9.00 | $9.06 | 88.04M |
| 10/31/2025 | $9.55 | $9.67 | $9.33 | $9.53 | 39.67M |
| 10/30/2025 | $9.20 | $9.82 | $9.15 | $9.63 | 71.50M |
| 10/29/2025 | $9.00 | $9.54 | $8.74 | $9.35 | 62.92M |
| 10/28/2025 | $8.73 | $9.15 | $8.62 | $9.08 | 57.16M |
| 10/27/2025 | $8.65 | $8.83 | $8.46 | $8.71 | 43.48M |
| 10/24/2025 | $8.80 | $9.14 | $8.60 | $8.65 | 66.99M |
| 10/23/2025 | $9.46 | $9.70 | $8.90 | $9.10 | 73.83M |
| 10/22/2025 | $10.21 | $10.31 | $9.46 | $9.59 | 97.68M |
| 10/21/2025 | $9.95 | $10.89 | $9.72 | $10.32 | 140.09M |
| 10/20/2025 | $8.95 | $9.90 | $8.53 | $9.90 | 93.99M |
| 10/17/2025 | $9.88 | $10.09 | $9.00 | $9.00 | 78.47M |