600266.SS600266.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.50 | $6.80 | $6.10 | $6.24 | 277.12M |
| 1/14/2026 | $6.16 | $6.74 | $5.80 | $6.42 | 403.39M |
| 1/13/2026 | $6.95 | $6.95 | $6.44 | $6.44 | 187.48M |
| 1/12/2026 | $6.86 | $7.50 | $6.80 | $7.15 | 437.66M |
| 1/9/2026 | $7.13 | $7.30 | $6.45 | $6.82 | 428.01M |
| 1/8/2026 | $7.01 | $7.43 | $6.38 | $6.75 | 512.68M |
| 1/7/2026 | $6.75 | $6.75 | $6.48 | $6.75 | 239.20M |
| 1/6/2026 | $5.85 | $6.14 | $5.71 | $6.14 | 126.78M |
| 1/5/2026 | $5.36 | $5.58 | $5.21 | $5.58 | 154.07M |
| 12/31/2025 | $4.63 | $5.07 | $4.57 | $5.07 | 138.13M |
| 12/30/2025 | $4.60 | $4.64 | $4.54 | $4.61 | 53.27M |
| 12/29/2025 | $4.51 | $4.76 | $4.50 | $4.64 | 99.63M |
| 12/26/2025 | $4.48 | $4.54 | $4.45 | $4.48 | 51.16M |
| 12/25/2025 | $4.60 | $4.70 | $4.49 | $4.51 | 83.06M |
| 12/24/2025 | $4.43 | $4.46 | $4.42 | $4.45 | 19.00M |
| 12/23/2025 | $4.50 | $4.51 | $4.42 | $4.44 | 34.39M |
| 12/22/2025 | $4.52 | $4.53 | $4.48 | $4.50 | 29.86M |
| 12/19/2025 | $4.49 | $4.57 | $4.46 | $4.53 | 33.97M |
| 12/18/2025 | $4.47 | $4.51 | $4.45 | $4.48 | 19.03M |
| 12/17/2025 | $4.44 | $4.50 | $4.42 | $4.48 | 23.91M |
| 12/16/2025 | $4.53 | $4.57 | $4.46 | $4.48 | 28.84M |
| 12/15/2025 | $4.59 | $4.61 | $4.51 | $4.52 | 28.39M |
| 12/12/2025 | $4.63 | $4.69 | $4.60 | $4.61 | 25.43M |
| 12/11/2025 | $4.72 | $4.73 | $4.59 | $4.61 | 31.18M |
| 12/10/2025 | $4.62 | $4.82 | $4.59 | $4.74 | 46.60M |
| 12/9/2025 | $4.82 | $4.83 | $4.63 | $4.64 | 40.13M |
| 12/8/2025 | $4.79 | $4.88 | $4.78 | $4.83 | 30.16M |
| 12/5/2025 | $4.77 | $4.80 | $4.68 | $4.80 | 30.07M |
| 12/4/2025 | $4.75 | $4.83 | $4.71 | $4.78 | 24.07M |
| 12/3/2025 | $4.76 | $4.84 | $4.74 | $4.75 | 26.42M |
| 12/2/2025 | $4.68 | $4.79 | $4.63 | $4.77 | 37.33M |
| 12/1/2025 | $4.72 | $4.75 | $4.67 | $4.69 | 21.91M |
| 11/28/2025 | $4.68 | $4.72 | $4.62 | $4.71 | 22.12M |
| 11/27/2025 | $4.68 | $4.73 | $4.58 | $4.70 | 30.28M |
| 11/26/2025 | $4.78 | $4.82 | $4.71 | $4.73 | 28.03M |
| 11/25/2025 | $4.77 | $4.82 | $4.74 | $4.78 | 25.29M |
| 11/24/2025 | $4.80 | $4.90 | $4.73 | $4.76 | 31.30M |
| 11/21/2025 | $4.89 | $4.95 | $4.80 | $4.80 | 34.38M |
| 11/20/2025 | $4.78 | $5.05 | $4.75 | $4.94 | 53.94M |
| 11/19/2025 | $4.86 | $4.89 | $4.75 | $4.78 | 25.20M |
| 11/18/2025 | $5.03 | $5.04 | $4.83 | $4.88 | 37.36M |
| 11/17/2025 | $5.00 | $5.06 | $4.97 | $5.03 | 21.13M |
| 11/14/2025 | $4.99 | $5.07 | $4.98 | $5.00 | 25.64M |
| 11/13/2025 | $5.02 | $5.03 | $4.95 | $5.01 | 22.90M |
| 11/12/2025 | $4.94 | $5.06 | $4.92 | $5.02 | 37.20M |
| 11/11/2025 | $4.93 | $4.98 | $4.92 | $4.95 | 28.95M |
| 11/10/2025 | $4.86 | $4.94 | $4.84 | $4.94 | 37.29M |
| 11/7/2025 | $4.88 | $4.89 | $4.84 | $4.85 | 32.77M |
| 11/6/2025 | $4.91 | $4.93 | $4.87 | $4.89 | 30.39M |
| 11/5/2025 | $4.88 | $4.93 | $4.83 | $4.92 | 28.90M |
| 11/4/2025 | $4.91 | $4.93 | $4.88 | $4.90 | 33.21M |
| 11/3/2025 | $4.96 | $4.98 | $4.88 | $4.91 | 48.90M |
| 10/31/2025 | $5.03 | $5.08 | $4.94 | $4.96 | 83.01M |
| 10/30/2025 | $5.33 | $5.36 | $5.24 | $5.24 | 28.15M |
| 10/29/2025 | $5.35 | $5.36 | $5.29 | $5.33 | 32.86M |
| 10/28/2025 | $5.37 | $5.42 | $5.31 | $5.37 | 28.10M |
| 10/27/2025 | $5.36 | $5.47 | $5.34 | $5.37 | 32.92M |
| 10/24/2025 | $5.44 | $5.47 | $5.32 | $5.34 | 34.05M |
| 10/23/2025 | $5.48 | $5.54 | $5.36 | $5.45 | 35.07M |
| 10/22/2025 | $5.39 | $5.56 | $5.35 | $5.52 | 43.10M |
| 10/21/2025 | $5.28 | $5.45 | $5.25 | $5.39 | 35.50M |
| 10/20/2025 | $5.27 | $5.36 | $5.25 | $5.29 | 27.67M |