600223.SS600223.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.58 | $7.66 | $7.46 | $7.54 | 15.83M |
| 1/13/2026 | $7.60 | $7.64 | $7.53 | $7.57 | 13.23M |
| 1/12/2026 | $7.51 | $7.63 | $7.46 | $7.62 | 17.76M |
| 1/9/2026 | $7.41 | $7.53 | $7.40 | $7.53 | 14.56M |
| 1/8/2026 | $7.38 | $7.42 | $7.33 | $7.40 | 7.61M |
| 1/7/2026 | $7.49 | $7.49 | $7.38 | $7.38 | 10.35M |
| 1/6/2026 | $7.41 | $7.51 | $7.40 | $7.49 | 10.48M |
| 1/5/2026 | $7.40 | $7.41 | $7.35 | $7.40 | 7.93M |
| 12/31/2025 | $7.37 | $7.47 | $7.28 | $7.36 | 7.69M |
| 12/30/2025 | $7.35 | $7.38 | $7.30 | $7.35 | 5.61M |
| 12/29/2025 | $7.39 | $7.50 | $7.35 | $7.35 | 9.28M |
| 12/26/2025 | $7.35 | $7.41 | $7.34 | $7.39 | 5.51M |
| 12/25/2025 | $7.34 | $7.38 | $7.22 | $7.36 | 5.60M |
| 12/24/2025 | $7.37 | $7.37 | $7.31 | $7.33 | 6.17M |
| 12/23/2025 | $7.40 | $7.42 | $7.34 | $7.36 | 4.80M |
| 12/22/2025 | $7.47 | $7.49 | $7.38 | $7.42 | 6.50M |
| 12/19/2025 | $7.40 | $7.52 | $7.36 | $7.49 | 8.62M |
| 12/18/2025 | $7.32 | $7.42 | $7.28 | $7.38 | 5.27M |
| 12/17/2025 | $7.26 | $7.38 | $7.16 | $7.33 | 7.20M |
| 12/16/2025 | $7.37 | $7.42 | $7.29 | $7.30 | 5.07M |
| 12/15/2025 | $7.24 | $7.39 | $7.22 | $7.35 | 6.43M |
| 12/12/2025 | $7.35 | $7.39 | $7.24 | $7.25 | 6.59M |
| 12/11/2025 | $7.44 | $7.44 | $7.32 | $7.34 | 6.63M |
| 12/10/2025 | $7.40 | $7.47 | $7.36 | $7.43 | 6.01M |
| 12/9/2025 | $7.43 | $7.47 | $7.37 | $7.42 | 4.56M |
| 12/8/2025 | $7.43 | $7.48 | $7.43 | $7.45 | 5.80M |
| 12/5/2025 | $7.43 | $7.46 | $7.31 | $7.45 | 7.08M |
| 12/4/2025 | $7.51 | $7.51 | $7.32 | $7.36 | 9.40M |
| 12/3/2025 | $7.59 | $7.60 | $7.46 | $7.50 | 7.90M |
| 12/2/2025 | $7.62 | $7.62 | $7.54 | $7.58 | 6.20M |
| 12/1/2025 | $7.68 | $7.68 | $7.60 | $7.62 | 8.64M |
| 11/28/2025 | $7.71 | $7.71 | $7.61 | $7.65 | 9.19M |
| 11/27/2025 | $7.70 | $7.78 | $7.67 | $7.71 | 7.96M |
| 11/26/2025 | $7.77 | $7.83 | $7.66 | $7.68 | 12.36M |
| 11/25/2025 | $7.68 | $7.81 | $7.67 | $7.76 | 11.96M |
| 11/24/2025 | $7.76 | $7.88 | $7.68 | $7.70 | 16.21M |
| 11/21/2025 | $7.84 | $7.95 | $7.64 | $7.82 | 21.90M |
| 11/20/2025 | $8.15 | $8.17 | $7.88 | $7.91 | 29.38M |
| 11/19/2025 | $8.05 | $8.37 | $8.00 | $8.22 | 44.02M |
| 11/18/2025 | $8.08 | $8.18 | $7.98 | $8.07 | 17.29M |
| 11/17/2025 | $8.06 | $8.14 | $7.96 | $8.02 | 13.78M |
| 11/14/2025 | $7.97 | $8.07 | $7.94 | $7.99 | 12.92M |
| 11/13/2025 | $7.94 | $8.00 | $7.86 | $7.98 | 11.49M |
| 11/12/2025 | $7.93 | $7.95 | $7.88 | $7.93 | 7.76M |
| 11/11/2025 | $7.87 | $7.94 | $7.84 | $7.93 | 10.50M |
| 11/10/2025 | $7.77 | $7.91 | $7.76 | $7.87 | 10.24M |
| 11/7/2025 | $7.71 | $7.80 | $7.70 | $7.77 | 6.12M |
| 11/6/2025 | $7.81 | $7.81 | $7.72 | $7.73 | 5.82M |
| 11/5/2025 | $7.73 | $7.82 | $7.68 | $7.79 | 7.31M |
| 11/4/2025 | $7.77 | $7.82 | $7.71 | $7.75 | 8.21M |
| 11/3/2025 | $7.78 | $7.81 | $7.73 | $7.78 | 4.93M |
| 10/31/2025 | $7.66 | $7.82 | $7.65 | $7.78 | 8.62M |
| 10/30/2025 | $7.74 | $7.76 | $7.65 | $7.66 | 6.40M |
| 10/29/2025 | $7.75 | $7.76 | $7.65 | $7.76 | 6.39M |
| 10/28/2025 | $7.82 | $7.85 | $7.72 | $7.74 | 8.01M |
| 10/27/2025 | $7.91 | $7.93 | $7.83 | $7.86 | 6.61M |
| 10/24/2025 | $7.93 | $7.96 | $7.85 | $7.89 | 5.21M |
| 10/23/2025 | $7.88 | $7.94 | $7.82 | $7.93 | 5.99M |
| 10/22/2025 | $7.82 | $7.91 | $7.80 | $7.86 | 5.23M |
| 10/21/2025 | $7.79 | $7.88 | $7.78 | $7.85 | 6.98M |
| 10/20/2025 | $7.83 | $7.88 | $7.78 | $7.80 | 7.63M |
| 10/17/2025 | $7.87 | $7.97 | $7.80 | $7.83 | 11.28M |