600185.SS600185.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.39 | $6.43 | $6.33 | $6.34 | 23.73M |
| 1/14/2026 | $6.45 | $6.55 | $6.36 | $6.40 | 39.05M |
| 1/13/2026 | $6.62 | $6.62 | $6.45 | $6.47 | 42.61M |
| 1/12/2026 | $6.65 | $6.69 | $6.55 | $6.61 | 47.59M |
| 1/9/2026 | $6.62 | $6.71 | $6.61 | $6.69 | 39.17M |
| 1/8/2026 | $6.72 | $6.76 | $6.61 | $6.63 | 41.35M |
| 1/7/2026 | $6.74 | $6.84 | $6.69 | $6.72 | 27.80M |
| 1/6/2026 | $6.75 | $6.78 | $6.69 | $6.77 | 29.56M |
| 1/5/2026 | $6.83 | $6.83 | $6.67 | $6.75 | 28.48M |
| 12/31/2025 | $6.79 | $6.91 | $6.67 | $6.81 | 32.76M |
| 12/30/2025 | $6.83 | $6.86 | $6.75 | $6.77 | 26.19M |
| 12/29/2025 | $7.06 | $7.09 | $6.86 | $6.88 | 38.07M |
| 12/26/2025 | $6.92 | $7.10 | $6.91 | $7.05 | 48.39M |
| 12/25/2025 | $7.05 | $7.09 | $6.88 | $6.92 | 39.21M |
| 12/24/2025 | $7.15 | $7.28 | $7.00 | $7.06 | 43.04M |
| 12/23/2025 | $7.15 | $7.27 | $6.97 | $7.03 | 62.98M |
| 12/22/2025 | $6.96 | $7.44 | $6.91 | $7.23 | 88.43M |
| 12/19/2025 | $6.74 | $7.05 | $6.70 | $6.90 | 46.25M |
| 12/18/2025 | $6.96 | $6.96 | $6.72 | $6.75 | 37.04M |
| 12/17/2025 | $6.97 | $7.09 | $6.83 | $7.00 | 35.69M |
| 12/16/2025 | $6.87 | $7.12 | $6.87 | $6.97 | 40.75M |
| 12/15/2025 | $6.87 | $6.89 | $6.76 | $6.83 | 20.64M |
| 12/12/2025 | $6.97 | $7.05 | $6.83 | $6.88 | 31.12M |
| 12/11/2025 | $7.15 | $7.19 | $6.96 | $6.98 | 35.97M |
| 12/10/2025 | $7.05 | $7.23 | $7.05 | $7.20 | 46.26M |
| 12/9/2025 | $6.96 | $7.21 | $6.91 | $7.06 | 46.72M |
| 12/8/2025 | $6.70 | $7.05 | $6.69 | $6.96 | 45.23M |
| 12/5/2025 | $6.59 | $6.75 | $6.52 | $6.70 | 25.14M |
| 12/4/2025 | $6.74 | $6.78 | $6.54 | $6.56 | 31.73M |
| 12/3/2025 | $6.80 | $6.89 | $6.73 | $6.77 | 28.14M |
| 12/2/2025 | $7.05 | $7.13 | $6.83 | $6.84 | 43.36M |
| 12/1/2025 | $6.97 | $7.08 | $6.85 | $6.97 | 31.41M |
| 11/28/2025 | $6.86 | $6.98 | $6.79 | $6.96 | 24.12M |
| 11/27/2025 | $6.98 | $7.00 | $6.87 | $6.87 | 33.06M |
| 11/26/2025 | $6.80 | $7.23 | $6.78 | $7.02 | 55.33M |
| 11/25/2025 | $6.80 | $6.87 | $6.74 | $6.79 | 25.75M |
| 11/24/2025 | $6.77 | $6.88 | $6.64 | $6.78 | 34.57M |
| 11/21/2025 | $6.90 | $7.00 | $6.73 | $6.73 | 45.33M |
| 11/20/2025 | $7.07 | $7.12 | $6.95 | $7.00 | 41.50M |
| 11/19/2025 | $7.35 | $7.46 | $6.96 | $7.01 | 81.80M |
| 11/18/2025 | $7.69 | $7.70 | $7.23 | $7.47 | 102.58M |
| 11/17/2025 | $7.35 | $7.86 | $7.18 | $7.68 | 96.64M |
| 11/14/2025 | $7.23 | $7.46 | $7.20 | $7.38 | 67.14M |
| 11/13/2025 | $7.11 | $7.37 | $7.02 | $7.25 | 76.12M |
| 11/12/2025 | $7.18 | $7.32 | $7.04 | $7.16 | 54.76M |
| 11/11/2025 | $7.30 | $7.31 | $7.11 | $7.17 | 89.64M |
| 11/10/2025 | $6.89 | $7.47 | $6.81 | $7.30 | 115.95M |
| 11/7/2025 | $6.81 | $7.10 | $6.77 | $6.92 | 86.38M |
| 11/6/2025 | $6.80 | $6.91 | $6.65 | $6.72 | 81.07M |
| 11/5/2025 | $6.53 | $7.19 | $6.50 | $6.91 | 131.56M |
| 11/4/2025 | $6.58 | $6.65 | $6.47 | $6.54 | 43.47M |
| 11/3/2025 | $6.69 | $6.75 | $6.53 | $6.60 | 60.13M |
| 10/31/2025 | $6.53 | $6.78 | $6.46 | $6.62 | 100.61M |
| 10/30/2025 | $6.37 | $6.60 | $6.32 | $6.36 | 61.92M |
| 10/29/2025 | $6.33 | $6.43 | $6.21 | $6.39 | 42.68M |
| 10/28/2025 | $6.50 | $6.62 | $6.37 | $6.38 | 54.70M |
| 10/27/2025 | $6.47 | $6.67 | $6.36 | $6.49 | 71.26M |
| 10/24/2025 | $6.74 | $6.85 | $6.51 | $6.54 | 103.53M |
| 10/23/2025 | $7.30 | $7.31 | $6.68 | $6.74 | 183.58M |
| 10/22/2025 | $6.88 | $6.88 | $6.88 | $6.88 | 19.24M |
| 10/21/2025 | $6.10 | $6.29 | $6.10 | $6.25 | 40.84M |
| 10/20/2025 | $6.10 | $6.19 | $6.05 | $6.11 | 29.72M |
| 10/17/2025 | $6.10 | $6.26 | $6.07 | $6.08 | 38.30M |