600246.SS600246.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.27 | $12.53 | $12.11 | $12.37 | 38.28M |
| 1/15/2026 | $12.34 | $12.35 | $11.84 | $12.10 | 81.53M |
| 1/14/2026 | $12.28 | $12.97 | $12.21 | $12.40 | 99.12M |
| 1/13/2026 | $13.14 | $13.20 | $12.23 | $12.29 | 112.08M |
| 1/12/2026 | $12.89 | $13.30 | $12.84 | $12.94 | 93.25M |
| 1/9/2026 | $12.42 | $13.02 | $12.21 | $12.88 | 107.13M |
| 1/8/2026 | $12.36 | $12.93 | $12.11 | $12.53 | 77.18M |
| 1/7/2026 | $12.72 | $12.98 | $12.47 | $12.53 | 85.46M |
| 1/6/2026 | $12.52 | $12.95 | $12.42 | $12.56 | 68.08M |
| 1/5/2026 | $12.59 | $13.08 | $12.45 | $12.56 | 84.04M |
| 12/31/2025 | $13.00 | $13.00 | $12.03 | $12.30 | 89.73M |
| 12/30/2025 | $12.71 | $13.38 | $12.62 | $12.89 | 103.81M |
| 12/29/2025 | $12.78 | $13.22 | $12.65 | $12.76 | 75.12M |
| 12/26/2025 | $12.15 | $13.35 | $12.06 | $12.86 | 132.23M |
| 12/25/2025 | $12.24 | $12.35 | $12.05 | $12.15 | 48.11M |
| 12/24/2025 | $12.00 | $12.39 | $11.99 | $12.16 | 50.76M |
| 12/23/2025 | $12.28 | $12.40 | $11.99 | $12.07 | 58.88M |
| 12/22/2025 | $11.63 | $12.36 | $11.63 | $12.26 | 67.91M |
| 12/19/2025 | $11.95 | $12.27 | $11.95 | $12.00 | 45.24M |
| 12/18/2025 | $12.01 | $12.15 | $11.90 | $11.94 | 50.01M |
| 12/17/2025 | $12.03 | $12.27 | $11.94 | $12.11 | 60.99M |
| 12/16/2025 | $12.18 | $12.30 | $11.98 | $12.09 | 61.17M |
| 12/15/2025 | $12.50 | $12.58 | $12.20 | $12.20 | 72.87M |
| 12/12/2025 | $12.73 | $12.90 | $12.30 | $12.79 | 90.42M |
| 12/11/2025 | $13.32 | $13.40 | $12.85 | $12.85 | 89.85M |
| 12/10/2025 | $13.20 | $13.56 | $13.00 | $13.32 | 100.85M |
| 12/9/2025 | $13.70 | $13.70 | $13.35 | $13.41 | 163.87M |
| 12/8/2025 | $13.00 | $14.06 | $12.85 | $13.83 | 280.01M |
| 12/5/2025 | $13.31 | $13.50 | $12.65 | $12.78 | 135.08M |
| 12/4/2025 | $13.40 | $13.77 | $12.95 | $13.39 | 158.04M |
| 12/3/2025 | $13.70 | $13.79 | $12.90 | $13.25 | 209.70M |
| 12/2/2025 | $13.62 | $14.49 | $13.60 | $13.80 | 254.03M |
| 12/1/2025 | $13.40 | $14.21 | $12.83 | $13.93 | 332.74M |
| 11/28/2025 | $13.80 | $14.14 | $12.56 | $12.92 | 353.28M |
| 11/27/2025 | $13.15 | $13.95 | $13.08 | $13.95 | 123.81M |
| 11/26/2025 | $11.39 | $12.68 | $11.24 | $12.68 | 106.29M |
| 11/25/2025 | $10.97 | $11.75 | $10.95 | $11.53 | 105.00M |
| 11/24/2025 | $10.83 | $10.92 | $10.54 | $10.80 | 49.45M |
| 11/21/2025 | $11.35 | $11.35 | $10.80 | $10.83 | 72.94M |
| 11/20/2025 | $11.85 | $12.07 | $11.52 | $11.60 | 49.42M |
| 11/19/2025 | $12.23 | $12.32 | $11.65 | $11.81 | 69.62M |
| 11/18/2025 | $12.78 | $12.80 | $12.23 | $12.32 | 81.37M |
| 11/17/2025 | $12.31 | $12.68 | $12.24 | $12.42 | 91.08M |
| 11/14/2025 | $12.00 | $12.80 | $12.00 | $12.39 | 164.19M |
| 11/13/2025 | $10.90 | $11.97 | $10.69 | $11.97 | 129.60M |
| 11/12/2025 | $11.00 | $11.00 | $10.70 | $10.88 | 49.43M |
| 11/11/2025 | $11.32 | $11.62 | $11.00 | $11.04 | 72.58M |
| 11/10/2025 | $11.50 | $11.81 | $11.10 | $11.31 | 71.95M |
| 11/7/2025 | $11.77 | $11.86 | $11.38 | $11.54 | 66.79M |
| 11/6/2025 | $11.87 | $12.06 | $11.76 | $11.91 | 77.18M |
| 11/5/2025 | $11.55 | $11.85 | $11.42 | $11.67 | 72.59M |
| 11/4/2025 | $12.09 | $12.56 | $11.84 | $11.96 | 110.05M |
| 11/3/2025 | $12.19 | $12.24 | $11.71 | $11.97 | 69.96M |
| 10/31/2025 | $11.93 | $12.59 | $11.93 | $12.31 | 100.91M |
| 10/30/2025 | $12.20 | $12.25 | $11.90 | $11.93 | 63.92M |
| 10/29/2025 | $12.16 | $12.45 | $12.00 | $12.25 | 77.51M |
| 10/28/2025 | $11.98 | $12.51 | $11.86 | $12.28 | 102.57M |
| 10/27/2025 | $11.55 | $12.45 | $11.55 | $12.01 | 141.15M |
| 10/24/2025 | $11.05 | $11.41 | $11.03 | $11.36 | 73.27M |
| 10/23/2025 | $11.70 | $11.83 | $10.71 | $11.01 | 106.31M |
| 10/22/2025 | $11.80 | $12.15 | $11.62 | $11.88 | 66.39M |
| 10/21/2025 | $11.53 | $12.04 | $11.45 | $11.88 | 75.94M |
| 10/20/2025 | $11.79 | $11.90 | $11.44 | $11.57 | 68.09M |