600268.SS600268.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.30 | $13.30 | $12.22 | $12.24 | 86.16M |
| 1/15/2026 | $11.79 | $12.30 | $11.59 | $12.20 | 56.24M |
| 1/14/2026 | $12.15 | $12.44 | $11.74 | $11.94 | 75.01M |
| 1/13/2026 | $11.85 | $13.00 | $11.31 | $12.36 | 98.53M |
| 1/12/2026 | $11.51 | $11.90 | $11.21 | $11.85 | 56.24M |
| 1/9/2026 | $11.18 | $11.43 | $11.13 | $11.36 | 30.54M |
| 1/8/2026 | $11.15 | $11.32 | $11.07 | $11.18 | 29.35M |
| 1/7/2026 | $10.93 | $11.33 | $10.87 | $11.14 | 39.37M |
| 1/6/2026 | $10.75 | $10.92 | $10.72 | $10.92 | 24.54M |
| 1/5/2026 | $10.57 | $10.87 | $10.57 | $10.75 | 26.74M |
| 12/31/2025 | $10.63 | $10.63 | $10.45 | $10.48 | 14.92M |
| 12/30/2025 | $10.54 | $10.66 | $10.50 | $10.58 | 12.87M |
| 12/29/2025 | $10.76 | $10.80 | $10.57 | $10.61 | 18.06M |
| 12/26/2025 | $10.84 | $10.89 | $10.66 | $10.75 | 23.96M |
| 12/25/2025 | $10.69 | $10.88 | $10.62 | $10.87 | 22.62M |
| 12/24/2025 | $10.60 | $10.74 | $10.37 | $10.70 | 21.57M |
| 12/23/2025 | $10.62 | $10.65 | $10.45 | $10.60 | 17.58M |
| 12/22/2025 | $10.46 | $10.65 | $10.43 | $10.58 | 24.25M |
| 12/19/2025 | $10.24 | $10.58 | $10.24 | $10.38 | 25.79M |
| 12/18/2025 | $10.44 | $10.45 | $10.20 | $10.21 | 28.73M |
| 12/17/2025 | $10.46 | $10.60 | $10.19 | $10.55 | 29.99M |
| 12/16/2025 | $10.92 | $10.93 | $10.47 | $10.50 | 32.52M |
| 12/15/2025 | $10.91 | $11.23 | $10.85 | $11.00 | 43.21M |
| 12/12/2025 | $10.44 | $11.12 | $10.38 | $10.97 | 61.03M |
| 12/11/2025 | $10.44 | $10.64 | $10.36 | $10.36 | 23.14M |
| 12/10/2025 | $10.60 | $10.60 | $10.33 | $10.44 | 17.47M |
| 12/9/2025 | $10.52 | $10.69 | $10.45 | $10.59 | 20.72M |
| 12/8/2025 | $10.56 | $10.64 | $10.40 | $10.51 | 20.82M |
| 12/5/2025 | $10.15 | $10.46 | $10.13 | $10.41 | 21.22M |
| 12/4/2025 | $10.15 | $10.20 | $10.10 | $10.17 | 11.25M |
| 12/3/2025 | $10.29 | $10.31 | $10.12 | $10.15 | 15.28M |
| 12/2/2025 | $10.46 | $10.46 | $10.22 | $10.28 | 15.91M |
| 12/1/2025 | $10.36 | $10.52 | $10.36 | $10.45 | 18.04M |
| 11/28/2025 | $10.29 | $10.44 | $10.20 | $10.43 | 18.55M |
| 11/27/2025 | $10.27 | $10.56 | $10.26 | $10.29 | 22.56M |
| 11/26/2025 | $10.39 | $10.42 | $10.26 | $10.27 | 16.16M |
| 11/25/2025 | $10.39 | $10.53 | $10.36 | $10.38 | 22.63M |
| 11/24/2025 | $10.27 | $10.42 | $10.20 | $10.36 | 19.31M |
| 11/21/2025 | $10.68 | $10.70 | $10.20 | $10.21 | 30.54M |
| 11/20/2025 | $10.98 | $11.03 | $10.77 | $10.81 | 19.76M |
| 11/19/2025 | $11.41 | $11.45 | $10.89 | $10.92 | 35.18M |
| 11/18/2025 | $11.59 | $11.63 | $11.23 | $11.30 | 26.90M |
| 11/17/2025 | $11.95 | $11.95 | $11.47 | $11.51 | 39.24M |
| 11/14/2025 | $12.36 | $12.39 | $11.96 | $11.96 | 44.65M |
| 11/13/2025 | $12.49 | $12.66 | $12.26 | $12.56 | 38.46M |
| 11/12/2025 | $13.00 | $13.00 | $12.33 | $12.47 | 56.96M |
| 11/11/2025 | $13.22 | $13.59 | $12.91 | $13.17 | 66.10M |
| 11/10/2025 | $13.18 | $13.27 | $12.66 | $13.10 | 73.27M |
| 11/7/2025 | $13.11 | $13.29 | $12.81 | $12.85 | 62.94M |
| 11/6/2025 | $13.01 | $13.50 | $12.90 | $13.11 | 116.10M |
| 11/5/2025 | $11.80 | $13.30 | $11.80 | $12.97 | 130.82M |
| 11/4/2025 | $11.95 | $12.77 | $11.94 | $12.22 | 72.96M |
| 11/3/2025 | $11.67 | $12.20 | $11.64 | $12.05 | 57.16M |
| 10/31/2025 | $11.86 | $12.12 | $11.73 | $11.77 | 55.27M |
| 10/30/2025 | $12.77 | $12.81 | $12.03 | $12.03 | 104.48M |
| 10/29/2025 | $12.45 | $13.60 | $12.39 | $13.37 | 96.71M |
| 10/28/2025 | $12.74 | $12.98 | $12.38 | $12.51 | 56.86M |
| 10/27/2025 | $12.22 | $12.97 | $12.09 | $12.75 | 84.19M |
| 10/24/2025 | $12.09 | $12.36 | $12.01 | $12.28 | 53.04M |
| 10/23/2025 | $12.13 | $12.26 | $11.85 | $12.04 | 48.59M |
| 10/22/2025 | $12.44 | $12.69 | $12.10 | $12.19 | 77.68M |
| 10/21/2025 | $11.63 | $12.78 | $11.46 | $12.78 | 81.29M |
| 10/20/2025 | $11.90 | $12.10 | $11.56 | $11.62 | 76.74M |