600208.SS600208.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.10 | $4.11 | $3.92 | $3.93 | 114.57M |
| 1/15/2026 | $4.07 | $4.15 | $4.07 | $4.08 | 71.85M |
| 1/14/2026 | $4.04 | $4.18 | $4.04 | $4.09 | 142.02M |
| 1/13/2026 | $4.06 | $4.10 | $4.03 | $4.04 | 94.02M |
| 1/12/2026 | $4.11 | $4.11 | $4.04 | $4.08 | 90.31M |
| 1/9/2026 | $4.05 | $4.13 | $4.02 | $4.11 | 91.46M |
| 1/8/2026 | $3.96 | $4.12 | $3.93 | $4.04 | 115.85M |
| 1/7/2026 | $3.96 | $4.03 | $3.95 | $3.97 | 63.63M |
| 1/6/2026 | $3.90 | $4.02 | $3.90 | $3.98 | 82.60M |
| 1/5/2026 | $3.87 | $3.94 | $3.85 | $3.92 | 68.09M |
| 12/31/2025 | $3.88 | $3.92 | $3.85 | $3.87 | 53.64M |
| 12/30/2025 | $3.85 | $3.91 | $3.84 | $3.87 | 42.87M |
| 12/29/2025 | $3.89 | $3.92 | $3.85 | $3.87 | 45.86M |
| 12/26/2025 | $3.91 | $3.95 | $3.85 | $3.88 | 71.23M |
| 12/25/2025 | $3.93 | $3.94 | $3.89 | $3.91 | 33.55M |
| 12/24/2025 | $3.91 | $3.94 | $3.88 | $3.92 | 39.20M |
| 12/23/2025 | $3.92 | $3.93 | $3.88 | $3.90 | 38.50M |
| 12/22/2025 | $3.92 | $3.97 | $3.90 | $3.93 | 37.75M |
| 12/19/2025 | $3.84 | $3.96 | $3.82 | $3.92 | 60.10M |
| 12/18/2025 | $3.87 | $3.88 | $3.81 | $3.83 | 51.16M |
| 12/17/2025 | $3.83 | $3.90 | $3.83 | $3.88 | 48.70M |
| 12/16/2025 | $3.97 | $3.98 | $3.81 | $3.87 | 79.76M |
| 12/15/2025 | $4.00 | $4.03 | $3.96 | $3.98 | 40.67M |
| 12/12/2025 | $4.01 | $4.08 | $4.00 | $4.06 | 45.09M |
| 12/11/2025 | $4.12 | $4.13 | $4.02 | $4.03 | 53.70M |
| 12/10/2025 | $4.14 | $4.17 | $4.00 | $4.13 | 88.78M |
| 12/9/2025 | $4.22 | $4.22 | $4.14 | $4.16 | 53.46M |
| 12/8/2025 | $4.29 | $4.36 | $4.22 | $4.24 | 77.30M |
| 12/5/2025 | $4.24 | $4.30 | $4.16 | $4.29 | 92.34M |
| 12/4/2025 | $4.34 | $4.39 | $4.27 | $4.33 | 71.45M |
| 12/3/2025 | $4.31 | $4.43 | $4.31 | $4.37 | 120.59M |
| 12/2/2025 | $4.18 | $4.30 | $4.15 | $4.30 | 103.79M |
| 12/1/2025 | $4.18 | $4.22 | $4.15 | $4.19 | 53.03M |
| 11/28/2025 | $3.97 | $4.23 | $3.94 | $4.15 | 115.96M |
| 11/27/2025 | $3.96 | $4.02 | $3.94 | $3.96 | 44.32M |
| 11/26/2025 | $3.97 | $4.02 | $3.96 | $3.97 | 33.76M |
| 11/25/2025 | $3.96 | $4.02 | $3.95 | $3.98 | 40.22M |
| 11/24/2025 | $3.93 | $3.98 | $3.92 | $3.95 | 45.88M |
| 11/21/2025 | $4.00 | $4.04 | $3.91 | $3.91 | 73.71M |
| 11/20/2025 | $4.05 | $4.08 | $4.02 | $4.03 | 40.37M |
| 11/19/2025 | $4.13 | $4.15 | $4.00 | $4.06 | 65.87M |
| 11/18/2025 | $4.21 | $4.23 | $4.12 | $4.14 | 55.07M |
| 11/17/2025 | $4.19 | $4.24 | $4.16 | $4.23 | 55.62M |
| 11/14/2025 | $4.18 | $4.22 | $4.18 | $4.19 | 41.64M |
| 11/13/2025 | $4.21 | $4.23 | $4.18 | $4.20 | 71.71M |
| 11/12/2025 | $4.33 | $4.33 | $4.21 | $4.22 | 102.04M |
| 11/11/2025 | $4.23 | $4.42 | $4.22 | $4.36 | 137.08M |
| 11/10/2025 | $4.23 | $4.25 | $4.20 | $4.23 | 59.84M |
| 11/7/2025 | $4.24 | $4.26 | $4.21 | $4.24 | 45.24M |
| 11/6/2025 | $4.24 | $4.32 | $4.24 | $4.26 | 62.94M |
| 11/5/2025 | $4.22 | $4.27 | $4.20 | $4.25 | 54.03M |
| 11/4/2025 | $4.26 | $4.43 | $4.25 | $4.27 | 94.40M |
| 11/3/2025 | $4.32 | $4.33 | $4.21 | $4.25 | 73.10M |
| 10/31/2025 | $4.30 | $4.41 | $4.29 | $4.32 | 84.60M |
| 10/30/2025 | $4.27 | $4.30 | $4.24 | $4.25 | 58.19M |
| 10/29/2025 | $4.22 | $4.33 | $4.22 | $4.31 | 74.00M |
| 10/28/2025 | $4.30 | $4.32 | $4.22 | $4.24 | 95.61M |
| 10/27/2025 | $4.35 | $4.41 | $4.32 | $4.33 | 67.25M |
| 10/24/2025 | $4.36 | $4.41 | $4.32 | $4.33 | 54.55M |
| 10/23/2025 | $4.44 | $4.44 | $4.28 | $4.35 | 96.40M |
| 10/22/2025 | $4.47 | $4.55 | $4.43 | $4.45 | 63.29M |
| 10/21/2025 | $4.48 | $4.50 | $4.43 | $4.47 | 63.43M |
| 10/20/2025 | $4.47 | $4.51 | $4.42 | $4.48 | 64.54M |