600186.SS(600186.SS)
600186.SS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $12.25 | $12.38 | $11.81 | $11.82 | 168.38M |
| 7/2/2026 | $12.50 | $13.02 | $12.20 | $12.25 | 186.33M |
| 7/1/2026 | $14.00 | $14.35 | $12.83 | $12.97 | 207.47M |
| 6/30/2026 | $13.35 | $14.20 | $12.97 | $14.00 | 176.51M |
| 6/29/2026 | $14.14 | $14.58 | $13.25 | $13.32 | 223.68M |
| 6/26/2026 | $15.75 | $15.93 | $14.10 | $14.30 | 280.68M |
| 6/25/2026 | $14.20 | $15.60 | $14.20 | $15.60 | 158.50M |
| 6/24/2026 | $13.98 | $14.64 | $13.36 | $14.18 | 253.48M |
| 6/23/2026 | $15.02 | $15.06 | $13.96 | $14.37 | 280.76M |
| 6/22/2026 | $14.55 | $15.70 | $13.92 | $14.40 | 293.17M |
| 6/18/2026 | $14.89 | $15.50 | $14.07 | $14.28 | 353.64M |
| 6/17/2026 | $13.57 | $14.66 | $13.54 | $14.66 | 208.01M |
| 6/16/2026 | $12.10 | $13.33 | $11.87 | $13.33 | 275.97M |
| 6/15/2026 | $11.60 | $12.20 | $11.15 | $12.12 | 300.82M |
| 6/12/2026 | $12.35 | $12.95 | $11.54 | $11.57 | 331.24M |
| 6/11/2026 | $11.30 | $12.76 | $11.30 | $12.63 | 362.25M |
| 6/10/2026 | $11.15 | $11.80 | $10.88 | $11.62 | 336.39M |
| 6/9/2026 | $10.48 | $11.54 | $10.25 | $11.54 | 410.69M |
| 6/8/2026 | $9.68 | $10.70 | $9.62 | $10.49 | 332.53M |
| 6/5/2026 | $9.51 | $10.30 | $9.17 | $10.13 | 333.21M |
| 6/4/2026 | $9.41 | $9.59 | $9.22 | $9.47 | 154.54M |
| 6/3/2026 | $9.46 | $10.04 | $9.40 | $9.55 | 181.95M |
| 6/2/2026 | $9.69 | $10.03 | $9.09 | $9.64 | 259.07M |
| 6/1/2026 | $10.00 | $10.79 | $9.77 | $9.84 | 244.29M |
| 5/29/2026 | $10.80 | $11.03 | $10.02 | $10.15 | 254.58M |
| 5/28/2026 | $11.31 | $11.55 | $10.68 | $10.95 | 395.25M |
| 5/27/2026 | $13.19 | $13.23 | $11.87 | $11.87 | 210.16M |
| 5/26/2026 | $12.99 | $13.70 | $12.81 | $13.19 | 398.78M |
| 5/25/2026 | $12.05 | $12.93 | $12.04 | $12.93 | 252.24M |
| 5/22/2026 | $10.90 | $11.75 | $10.86 | $11.75 | 220.61M |
| 5/21/2026 | $11.01 | $11.49 | $10.45 | $10.68 | 277.69M |
| 5/20/2026 | $11.60 | $11.85 | $10.95 | $11.03 | 322.00M |
| 5/19/2026 | $10.59 | $11.56 | $10.11 | $11.56 | 380.16M |
| 5/18/2026 | $10.36 | $10.63 | $10.06 | $10.51 | 216.11M |
| 5/15/2026 | $10.33 | $10.84 | $10.28 | $10.34 | 213.95M |
| 5/14/2026 | $10.82 | $11.13 | $10.25 | $10.54 | 265.98M |
| 5/13/2026 | $9.85 | $10.85 | $9.80 | $10.72 | 320.89M |
| 5/12/2026 | $10.15 | $10.21 | $9.81 | $9.99 | 223.14M |
| 5/11/2026 | $10.50 | $10.67 | $9.80 | $10.30 | 344.76M |
| 5/8/2026 | $10.80 | $10.85 | $10.28 | $10.50 | 322.70M |
| 5/7/2026 | $11.27 | $11.44 | $10.82 | $11.13 | 332.11M |
| 5/6/2026 | $10.95 | $11.53 | $10.71 | $11.40 | 413.96M |
| 4/30/2026 | $11.33 | $11.55 | $10.42 | $10.72 | 480.91M |
| 4/29/2026 | $9.85 | $10.82 | $9.85 | $10.82 | 230.30M |
| 4/28/2026 | $9.36 | $10.15 | $9.23 | $9.84 | 385.88M |
| 4/27/2026 | $9.19 | $9.58 | $8.97 | $9.34 | 313.92M |
| 4/24/2026 | $9.58 | $9.80 | $8.91 | $9.14 | 399.72M |
| 4/23/2026 | $8.57 | $9.45 | $8.48 | $9.45 | 324.54M |
| 4/22/2026 | $8.00 | $8.77 | $7.96 | $8.59 | 318.21M |
| 4/21/2026 | $7.82 | $8.14 | $7.55 | $8.09 | 239.26M |
| 4/20/2026 | $7.91 | $7.96 | $7.81 | $7.87 | 168.22M |
| 4/17/2026 | $8.02 | $8.07 | $7.81 | $7.89 | 215.98M |
| 4/16/2026 | $7.54 | $8.37 | $7.54 | $8.14 | 328.82M |
| 4/15/2026 | $7.50 | $7.89 | $7.10 | $7.69 | 307.68M |
| 4/14/2026 | $7.58 | $7.65 | $7.22 | $7.32 | 186.07M |
| 4/13/2026 | $7.34 | $7.49 | $7.27 | $7.41 | 149.21M |
| 4/10/2026 | $7.58 | $7.97 | $7.41 | $7.43 | 185.42M |
| 4/9/2026 | $7.56 | $7.85 | $7.40 | $7.47 | 264.71M |
| 4/8/2026 | $7.23 | $7.63 | $7.23 | $7.63 | 123.24M |
| 4/7/2026 | $7.00 | $7.20 | $6.87 | $6.94 | 107.87M |