600236.SS600236.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.09 | $8.25 | $8.07 | $8.13 | 9.34M |
| 1/15/2026 | $8.08 | $8.15 | $8.00 | $8.06 | 12.05M |
| 1/14/2026 | $7.98 | $8.16 | $7.87 | $8.05 | 27.63M |
| 1/13/2026 | $8.13 | $8.25 | $7.95 | $8.01 | 14.50M |
| 1/12/2026 | $8.10 | $8.16 | $7.96 | $8.06 | 13.96M |
| 1/9/2026 | $8.14 | $8.16 | $7.94 | $8.12 | 17.85M |
| 1/8/2026 | $7.89 | $8.30 | $7.88 | $8.16 | 21.45M |
| 1/7/2026 | $7.77 | $8.05 | $7.72 | $7.91 | 29.97M |
| 1/6/2026 | $7.89 | $8.01 | $7.74 | $7.82 | 37.17M |
| 1/5/2026 | $7.82 | $7.95 | $7.44 | $7.89 | 39.39M |
| 12/31/2025 | $7.65 | $7.97 | $7.53 | $7.83 | 44.76M |
| 12/30/2025 | $7.53 | $7.73 | $7.15 | $7.59 | 69.53M |
| 12/29/2025 | $7.31 | $7.35 | $7.04 | $7.16 | 17.09M |
| 12/26/2025 | $7.06 | $7.30 | $7.05 | $7.30 | 14.56M |
| 12/25/2025 | $6.91 | $7.08 | $6.88 | $7.05 | 9.79M |
| 12/24/2025 | $6.86 | $6.94 | $6.83 | $6.90 | 11.27M |
| 12/23/2025 | $7.08 | $7.12 | $6.86 | $6.86 | 12.70M |
| 12/22/2025 | $6.94 | $7.21 | $6.89 | $7.10 | 19.01M |
| 12/19/2025 | $6.87 | $6.91 | $6.81 | $6.87 | 6.26M |
| 12/18/2025 | $6.81 | $6.91 | $6.80 | $6.88 | 8.92M |
| 12/17/2025 | $6.84 | $6.86 | $6.76 | $6.83 | 6.09M |
| 12/16/2025 | $6.91 | $6.94 | $6.79 | $6.83 | 6.00M |
| 12/15/2025 | $6.92 | $6.96 | $6.83 | $6.88 | 10.69M |
| 12/12/2025 | $6.78 | $6.95 | $6.71 | $6.94 | 24.12M |
| 12/11/2025 | $6.86 | $6.90 | $6.71 | $6.76 | 16.63M |
| 12/10/2025 | $6.90 | $6.98 | $6.81 | $6.84 | 11.23M |
| 12/9/2025 | $6.88 | $7.00 | $6.86 | $6.93 | 7.49M |
| 12/8/2025 | $7.00 | $7.02 | $6.86 | $6.88 | 9.18M |
| 12/5/2025 | $7.12 | $7.15 | $6.99 | $7.00 | 7.41M |
| 12/4/2025 | $7.16 | $7.23 | $7.03 | $7.11 | 11.31M |
| 12/3/2025 | $7.05 | $7.19 | $6.99 | $7.16 | 10.64M |
| 12/2/2025 | $7.03 | $7.05 | $6.95 | $7.03 | 9.87M |
| 12/1/2025 | $6.89 | $7.05 | $6.74 | $7.04 | 15.41M |
| 11/28/2025 | $6.91 | $6.99 | $6.88 | $6.91 | 5.48M |
| 11/27/2025 | $6.87 | $6.99 | $6.85 | $6.92 | 6.20M |
| 11/26/2025 | $6.88 | $6.98 | $6.84 | $6.87 | 6.67M |
| 11/25/2025 | $6.91 | $6.94 | $6.85 | $6.87 | 6.65M |
| 11/24/2025 | $6.92 | $6.99 | $6.84 | $6.88 | 9.68M |
| 11/21/2025 | $7.04 | $7.08 | $6.90 | $6.91 | 8.82M |
| 11/20/2025 | $7.12 | $7.15 | $7.04 | $7.05 | 7.69M |
| 11/19/2025 | $7.07 | $7.13 | $7.05 | $7.08 | 5.86M |
| 11/18/2025 | $7.16 | $7.16 | $7.03 | $7.08 | 8.11M |
| 11/17/2025 | $7.20 | $7.20 | $7.05 | $7.16 | 9.63M |
| 11/14/2025 | $7.20 | $7.29 | $7.18 | $7.20 | 7.04M |
| 11/13/2025 | $7.35 | $7.35 | $7.19 | $7.21 | 10.17M |
| 11/12/2025 | $7.37 | $7.42 | $7.33 | $7.33 | 7.71M |
| 11/11/2025 | $7.36 | $7.42 | $7.26 | $7.37 | 8.92M |
| 11/10/2025 | $7.40 | $7.42 | $7.31 | $7.36 | 9.73M |
| 11/7/2025 | $7.43 | $7.54 | $7.36 | $7.37 | 8.24M |
| 11/6/2025 | $7.48 | $7.54 | $7.38 | $7.46 | 13.30M |
| 11/5/2025 | $7.35 | $7.54 | $7.30 | $7.51 | 13.04M |
| 11/4/2025 | $7.57 | $7.59 | $7.31 | $7.36 | 20.51M |
| 11/3/2025 | $7.49 | $7.63 | $7.42 | $7.57 | 15.44M |
| 10/31/2025 | $7.61 | $7.68 | $7.41 | $7.47 | 19.51M |
| 10/30/2025 | $7.41 | $7.58 | $7.39 | $7.54 | 12.83M |
| 10/29/2025 | $7.38 | $7.46 | $7.26 | $7.45 | 9.08M |
| 10/28/2025 | $7.51 | $7.56 | $7.35 | $7.36 | 8.05M |
| 10/27/2025 | $7.40 | $7.54 | $7.31 | $7.53 | 12.67M |
| 10/24/2025 | $7.47 | $7.48 | $7.32 | $7.40 | 12.16M |
| 10/23/2025 | $7.45 | $7.51 | $7.40 | $7.42 | 12.29M |
| 10/22/2025 | $7.35 | $7.43 | $7.27 | $7.43 | 15.43M |
| 10/21/2025 | $7.11 | $7.43 | $7.08 | $7.36 | 22.24M |
| 10/20/2025 | $7.20 | $7.21 | $7.04 | $7.12 | 20.18M |