600180.SS600180.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.61 | $3.63 | $3.53 | $3.54 | 15.53M |
| 1/15/2026 | $3.60 | $3.62 | $3.56 | $3.61 | 16.76M |
| 1/14/2026 | $3.66 | $3.69 | $3.58 | $3.61 | 28.59M |
| 1/13/2026 | $3.69 | $3.74 | $3.65 | $3.67 | 23.97M |
| 1/12/2026 | $3.62 | $3.70 | $3.61 | $3.69 | 22.31M |
| 1/9/2026 | $3.63 | $3.66 | $3.60 | $3.62 | 17.60M |
| 1/8/2026 | $3.60 | $3.65 | $3.57 | $3.64 | 14.11M |
| 1/7/2026 | $3.63 | $3.65 | $3.59 | $3.60 | 17.56M |
| 1/6/2026 | $3.55 | $3.67 | $3.53 | $3.63 | 24.76M |
| 1/5/2026 | $3.53 | $3.56 | $3.50 | $3.55 | 17.40M |
| 12/31/2025 | $3.51 | $3.53 | $3.44 | $3.50 | 21.67M |
| 12/30/2025 | $3.50 | $3.55 | $3.46 | $3.53 | 23.91M |
| 12/29/2025 | $3.63 | $3.64 | $3.48 | $3.51 | 39.96M |
| 12/26/2025 | $3.74 | $3.75 | $3.68 | $3.69 | 23.25M |
| 12/25/2025 | $3.72 | $3.79 | $3.70 | $3.72 | 26.06M |
| 12/24/2025 | $3.78 | $3.80 | $3.74 | $3.76 | 22.62M |
| 12/23/2025 | $3.91 | $3.92 | $3.78 | $3.80 | 22.30M |
| 12/22/2025 | $3.98 | $3.99 | $3.91 | $3.92 | 16.13M |
| 12/19/2025 | $3.89 | $3.99 | $3.87 | $3.98 | 15.56M |
| 12/18/2025 | $3.91 | $3.94 | $3.87 | $3.90 | 20.47M |
| 12/17/2025 | $3.96 | $3.96 | $3.88 | $3.94 | 14.09M |
| 12/16/2025 | $4.01 | $4.04 | $3.95 | $3.96 | 13.96M |
| 12/15/2025 | $3.97 | $4.05 | $3.92 | $4.02 | 14.71M |
| 12/12/2025 | $4.05 | $4.07 | $3.98 | $4.00 | 21.00M |
| 12/11/2025 | $4.16 | $4.18 | $4.04 | $4.05 | 21.26M |
| 12/10/2025 | $4.16 | $4.23 | $4.12 | $4.19 | 17.43M |
| 12/9/2025 | $4.28 | $4.29 | $4.15 | $4.16 | 21.64M |
| 12/8/2025 | $4.21 | $4.35 | $4.20 | $4.26 | 47.33M |
| 12/5/2025 | $4.32 | $4.39 | $4.08 | $4.23 | 81.89M |
| 12/4/2025 | $4.59 | $4.60 | $4.49 | $4.53 | 11.98M |
| 12/3/2025 | $4.59 | $4.64 | $4.56 | $4.59 | 11.19M |
| 12/2/2025 | $4.58 | $4.64 | $4.53 | $4.60 | 14.54M |
| 12/1/2025 | $4.56 | $4.61 | $4.56 | $4.59 | 13.53M |
| 11/28/2025 | $4.50 | $4.56 | $4.46 | $4.56 | 10.21M |
| 11/27/2025 | $4.50 | $4.55 | $4.46 | $4.51 | 10.70M |
| 11/26/2025 | $4.51 | $4.58 | $4.47 | $4.48 | 13.90M |
| 11/25/2025 | $4.48 | $4.53 | $4.43 | $4.49 | 14.85M |
| 11/24/2025 | $4.45 | $4.51 | $4.40 | $4.45 | 14.54M |
| 11/21/2025 | $4.58 | $4.62 | $4.44 | $4.45 | 22.34M |
| 11/20/2025 | $4.64 | $4.65 | $4.55 | $4.60 | 13.41M |
| 11/19/2025 | $4.73 | $4.76 | $4.58 | $4.62 | 17.75M |
| 11/18/2025 | $4.88 | $4.89 | $4.69 | $4.73 | 22.37M |
| 11/17/2025 | $4.87 | $4.92 | $4.85 | $4.90 | 14.69M |
| 11/14/2025 | $4.95 | $4.99 | $4.87 | $4.89 | 20.35M |
| 11/13/2025 | $4.93 | $4.96 | $4.89 | $4.95 | 20.66M |
| 11/12/2025 | $4.96 | $5.01 | $4.92 | $4.99 | 17.61M |
| 11/11/2025 | $5.02 | $5.07 | $4.96 | $4.99 | 18.76M |
| 11/10/2025 | $4.93 | $5.02 | $4.88 | $5.02 | 23.90M |
| 11/7/2025 | $4.86 | $4.96 | $4.85 | $4.93 | 18.87M |
| 11/6/2025 | $4.91 | $4.93 | $4.84 | $4.88 | 18.59M |
| 11/5/2025 | $4.85 | $4.97 | $4.82 | $4.94 | 21.69M |
| 11/4/2025 | $4.79 | $4.92 | $4.76 | $4.88 | 25.91M |
| 11/3/2025 | $4.77 | $4.84 | $4.73 | $4.80 | 19.00M |
| 10/31/2025 | $4.80 | $4.88 | $4.73 | $4.77 | 23.11M |
| 10/30/2025 | $4.84 | $4.85 | $4.71 | $4.71 | 31.23M |
| 10/29/2025 | $4.69 | $4.96 | $4.56 | $4.88 | 44.92M |
| 10/28/2025 | $4.80 | $4.85 | $4.74 | $4.75 | 27.72M |
| 10/27/2025 | $4.78 | $4.97 | $4.71 | $4.87 | 48.55M |
| 10/24/2025 | $4.83 | $4.84 | $4.69 | $4.73 | 19.24M |
| 10/23/2025 | $4.72 | $4.83 | $4.72 | $4.81 | 16.74M |
| 10/22/2025 | $4.77 | $4.81 | $4.73 | $4.75 | 13.85M |
| 10/21/2025 | $4.75 | $4.80 | $4.68 | $4.78 | 19.20M |
| 10/20/2025 | $4.69 | $4.75 | $4.66 | $4.74 | 21.18M |