600267.SS600267.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.57 | $10.69 | $10.51 | $10.61 | 10.48M |
| 1/14/2026 | $10.65 | $10.79 | $10.49 | $10.60 | 25.71M |
| 1/13/2026 | $10.62 | $10.77 | $10.55 | $10.59 | 18.80M |
| 1/12/2026 | $10.66 | $10.72 | $10.45 | $10.54 | 19.50M |
| 1/9/2026 | $10.49 | $10.66 | $10.44 | $10.66 | 16.81M |
| 1/8/2026 | $10.42 | $10.65 | $10.38 | $10.49 | 16.90M |
| 1/7/2026 | $10.45 | $10.64 | $10.40 | $10.41 | 22.74M |
| 1/6/2026 | $10.28 | $10.28 | $10.13 | $10.20 | 11.08M |
| 1/5/2026 | $9.92 | $10.27 | $9.91 | $10.21 | 16.41M |
| 12/31/2025 | $9.87 | $9.95 | $9.87 | $9.89 | 5.55M |
| 12/30/2025 | $9.98 | $9.99 | $9.85 | $9.88 | 10.63M |
| 12/29/2025 | $10.11 | $10.13 | $10.00 | $10.00 | 8.79M |
| 12/26/2025 | $10.16 | $10.18 | $10.08 | $10.11 | 6.06M |
| 12/25/2025 | $10.18 | $10.19 | $10.12 | $10.16 | 6.74M |
| 12/24/2025 | $10.09 | $10.16 | $10.05 | $10.15 | 5.33M |
| 12/23/2025 | $10.18 | $10.25 | $10.06 | $10.08 | 7.24M |
| 12/22/2025 | $10.29 | $10.29 | $10.15 | $10.16 | 9.84M |
| 12/19/2025 | $10.14 | $10.31 | $10.08 | $10.29 | 7.98M |
| 12/18/2025 | $10.09 | $10.14 | $10.05 | $10.11 | 5.49M |
| 12/17/2025 | $10.08 | $10.13 | $10.00 | $10.09 | 8.91M |
| 12/16/2025 | $10.24 | $10.26 | $9.99 | $10.03 | 12.49M |
| 12/15/2025 | $10.31 | $10.35 | $10.23 | $10.25 | 6.85M |
| 12/12/2025 | $10.37 | $10.40 | $10.29 | $10.32 | 8.40M |
| 12/11/2025 | $10.47 | $10.49 | $10.34 | $10.36 | 6.79M |
| 12/10/2025 | $10.42 | $10.45 | $10.35 | $10.44 | 7.10M |
| 12/9/2025 | $10.54 | $10.60 | $10.40 | $10.41 | 8.02M |
| 12/8/2025 | $10.62 | $10.68 | $10.50 | $10.54 | 11.62M |
| 12/5/2025 | $10.64 | $10.65 | $10.47 | $10.60 | 9.37M |
| 12/4/2025 | $10.67 | $10.72 | $10.58 | $10.64 | 7.99M |
| 12/3/2025 | $10.48 | $10.75 | $10.46 | $10.72 | 14.99M |
| 12/2/2025 | $10.44 | $10.52 | $10.33 | $10.46 | 7.95M |
| 12/1/2025 | $10.56 | $10.57 | $10.42 | $10.44 | 9.05M |
| 11/28/2025 | $10.58 | $10.58 | $10.43 | $10.45 | 10.34M |
| 11/27/2025 | $10.64 | $10.71 | $10.55 | $10.56 | 10.06M |
| 11/26/2025 | $10.62 | $11.06 | $10.52 | $10.64 | 18.52M |
| 11/25/2025 | $10.42 | $10.65 | $10.38 | $10.56 | 10.43M |
| 11/24/2025 | $10.31 | $10.43 | $10.29 | $10.38 | 7.13M |
| 11/21/2025 | $10.66 | $10.79 | $10.27 | $10.29 | 16.33M |
| 11/20/2025 | $10.79 | $10.85 | $10.66 | $10.72 | 8.83M |
| 11/19/2025 | $11.00 | $11.05 | $10.61 | $10.70 | 16.01M |
| 11/18/2025 | $11.07 | $11.19 | $10.95 | $11.00 | 14.02M |
| 11/17/2025 | $11.30 | $11.33 | $11.07 | $11.15 | 17.61M |
| 11/14/2025 | $11.25 | $11.41 | $11.20 | $11.26 | 21.36M |
| 11/13/2025 | $11.33 | $11.34 | $11.16 | $11.31 | 21.43M |
| 11/12/2025 | $11.07 | $11.36 | $11.07 | $11.36 | 32.22M |
| 11/11/2025 | $11.10 | $11.13 | $11.00 | $11.08 | 13.43M |
| 11/10/2025 | $11.00 | $11.18 | $10.99 | $11.12 | 16.01M |
| 11/7/2025 | $10.97 | $11.06 | $10.87 | $10.93 | 14.88M |
| 11/6/2025 | $10.95 | $11.03 | $10.86 | $10.97 | 11.36M |
| 11/5/2025 | $10.94 | $11.03 | $10.91 | $10.97 | 12.08M |
| 11/4/2025 | $11.20 | $11.20 | $10.94 | $11.03 | 16.98M |
| 11/3/2025 | $11.22 | $11.27 | $11.07 | $11.21 | 22.01M |
| 10/31/2025 | $10.93 | $11.27 | $10.88 | $11.21 | 30.00M |
| 10/30/2025 | $11.05 | $11.07 | $10.83 | $10.95 | 20.90M |
| 10/29/2025 | $11.05 | $11.12 | $10.87 | $11.03 | 21.83M |
| 10/28/2025 | $10.58 | $11.19 | $10.56 | $11.15 | 59.94M |
| 10/27/2025 | $10.48 | $10.55 | $10.43 | $10.51 | 12.53M |
| 10/24/2025 | $10.55 | $10.55 | $10.38 | $10.42 | 10.41M |
| 10/23/2025 | $10.52 | $10.58 | $10.32 | $10.49 | 13.10M |
| 10/22/2025 | $10.61 | $10.70 | $10.53 | $10.55 | 9.50M |
| 10/21/2025 | $10.47 | $10.61 | $10.43 | $10.57 | 11.31M |
| 10/20/2025 | $10.41 | $10.50 | $10.39 | $10.46 | 12.00M |
| 10/17/2025 | $10.55 | $10.61 | $10.26 | $10.30 | 14.96M |