600230.SS600230.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.89 | $15.48 | $14.83 | $15.17 | 11.55M |
| 1/14/2026 | $15.15 | $15.20 | $14.77 | $14.89 | 14.45M |
| 1/13/2026 | $15.09 | $15.27 | $14.87 | $15.15 | 18.28M |
| 1/12/2026 | $15.20 | $15.28 | $14.92 | $15.16 | 17.47M |
| 1/9/2026 | $15.65 | $15.89 | $15.11 | $15.20 | 19.78M |
| 1/8/2026 | $15.70 | $15.93 | $15.05 | $15.69 | 23.31M |
| 1/7/2026 | $16.60 | $16.60 | $15.65 | $15.76 | 35.28M |
| 1/6/2026 | $15.15 | $16.64 | $15.00 | $16.64 | 28.24M |
| 1/5/2026 | $15.25 | $16.16 | $15.08 | $15.13 | 34.05M |
| 12/31/2025 | $14.35 | $15.50 | $14.18 | $15.26 | 33.66M |
| 12/30/2025 | $13.62 | $14.69 | $13.37 | $14.46 | 31.55M |
| 12/29/2025 | $13.29 | $13.74 | $13.22 | $13.73 | 15.68M |
| 12/26/2025 | $13.56 | $13.65 | $13.29 | $13.32 | 9.95M |
| 12/25/2025 | $13.48 | $13.68 | $13.34 | $13.63 | 10.21M |
| 12/24/2025 | $13.14 | $13.65 | $13.10 | $13.49 | 16.54M |
| 12/23/2025 | $13.06 | $13.25 | $12.86 | $13.22 | 15.34M |
| 12/22/2025 | $13.10 | $13.17 | $12.95 | $12.99 | 7.39M |
| 12/19/2025 | $12.96 | $13.09 | $12.91 | $12.99 | 5.96M |
| 12/18/2025 | $12.87 | $13.31 | $12.75 | $12.94 | 12.46M |
| 12/17/2025 | $12.33 | $12.91 | $12.33 | $12.89 | 10.52M |
| 12/16/2025 | $12.48 | $12.70 | $12.25 | $12.33 | 5.62M |
| 12/15/2025 | $12.51 | $12.80 | $12.46 | $12.56 | 4.78M |
| 12/12/2025 | $12.69 | $12.87 | $12.56 | $12.56 | 6.06M |
| 12/11/2025 | $12.76 | $13.07 | $12.70 | $12.71 | 7.51M |
| 12/10/2025 | $13.35 | $13.35 | $12.77 | $12.85 | 12.26M |
| 12/9/2025 | $12.81 | $13.27 | $12.76 | $13.10 | 13.86M |
| 12/8/2025 | $12.74 | $13.04 | $12.65 | $12.90 | 10.76M |
| 12/5/2025 | $12.26 | $12.60 | $12.24 | $12.60 | 7.15M |
| 12/4/2025 | $12.63 | $12.64 | $12.18 | $12.29 | 5.86M |
| 12/3/2025 | $12.38 | $12.69 | $12.38 | $12.49 | 8.46M |
| 12/2/2025 | $12.40 | $12.54 | $12.22 | $12.42 | 8.58M |
| 12/1/2025 | $12.51 | $12.60 | $12.34 | $12.59 | 9.04M |
| 11/28/2025 | $12.20 | $12.51 | $12.10 | $12.30 | 7.78M |
| 11/27/2025 | $11.90 | $12.30 | $11.90 | $12.22 | 8.54M |
| 11/26/2025 | $12.14 | $12.20 | $11.88 | $11.90 | 6.35M |
| 11/25/2025 | $12.09 | $12.20 | $12.00 | $12.13 | 6.05M |
| 11/24/2025 | $12.00 | $12.18 | $11.91 | $12.08 | 7.59M |
| 11/21/2025 | $12.71 | $12.74 | $11.85 | $11.86 | 14.46M |
| 11/20/2025 | $12.95 | $13.15 | $12.72 | $12.77 | 9.22M |
| 11/19/2025 | $12.94 | $13.21 | $12.77 | $12.90 | 8.64M |
| 11/18/2025 | $13.40 | $13.44 | $12.90 | $12.97 | 12.34M |
| 11/17/2025 | $13.59 | $13.62 | $13.30 | $13.46 | 15.04M |
| 11/14/2025 | $13.63 | $14.11 | $13.45 | $13.46 | 21.80M |
| 11/13/2025 | $13.07 | $13.58 | $13.04 | $13.50 | 16.51M |
| 11/12/2025 | $13.33 | $13.34 | $13.01 | $13.06 | 9.83M |
| 11/11/2025 | $13.17 | $13.36 | $13.15 | $13.29 | 10.98M |
| 11/10/2025 | $13.16 | $13.41 | $13.10 | $13.23 | 20.70M |
| 11/7/2025 | $12.69 | $13.29 | $12.66 | $13.15 | 24.36M |
| 11/6/2025 | $12.48 | $12.68 | $12.40 | $12.64 | 9.85M |
| 11/5/2025 | $12.22 | $12.53 | $12.18 | $12.43 | 7.93M |
| 11/4/2025 | $12.54 | $12.67 | $12.22 | $12.23 | 7.84M |
| 11/3/2025 | $12.37 | $12.59 | $12.24 | $12.54 | 9.92M |
| 10/31/2025 | $12.41 | $12.49 | $12.23 | $12.30 | 11.35M |
| 10/30/2025 | $12.36 | $12.59 | $12.25 | $12.43 | 8.52M |
| 10/29/2025 | $12.25 | $12.40 | $12.12 | $12.39 | 6.80M |
| 10/28/2025 | $12.10 | $12.42 | $12.06 | $12.24 | 7.41M |
| 10/27/2025 | $12.00 | $12.23 | $12.00 | $12.14 | 5.89M |
| 10/24/2025 | $12.40 | $12.49 | $12.10 | $12.11 | 8.33M |
| 10/23/2025 | $12.19 | $12.40 | $12.12 | $12.40 | 5.99M |
| 10/22/2025 | $12.15 | $12.25 | $12.12 | $12.22 | 3.65M |
| 10/21/2025 | $12.05 | $12.17 | $12.00 | $12.16 | 4.10M |
| 10/20/2025 | $11.98 | $12.08 | $11.91 | $12.04 | 4.81M |
| 10/17/2025 | $12.08 | $12.25 | $11.91 | $11.93 | 6.15M |