600271.SS600271.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.38 | $11.60 | $10.87 | $11.00 | 120.83M |
| 1/15/2026 | $11.76 | $11.90 | $11.44 | $11.69 | 97.95M |
| 1/14/2026 | $11.81 | $12.40 | $11.54 | $11.75 | 166.53M |
| 1/13/2026 | $13.40 | $13.40 | $12.29 | $12.29 | 136.91M |
| 1/12/2026 | $12.86 | $13.99 | $12.61 | $13.66 | 196.46M |
| 1/9/2026 | $12.53 | $13.43 | $12.29 | $12.86 | 229.03M |
| 1/8/2026 | $11.55 | $12.56 | $11.31 | $12.56 | 182.05M |
| 1/7/2026 | $11.80 | $11.80 | $11.38 | $11.42 | 107.92M |
| 1/6/2026 | $11.38 | $11.97 | $11.11 | $11.96 | 168.88M |
| 1/5/2026 | $11.70 | $11.75 | $11.19 | $11.45 | 142.23M |
| 12/31/2025 | $12.09 | $12.45 | $11.34 | $11.69 | 231.49M |
| 12/30/2025 | $10.54 | $11.59 | $10.48 | $11.59 | 89.08M |
| 12/29/2025 | $10.40 | $10.65 | $10.25 | $10.54 | 91.42M |
| 12/26/2025 | $10.30 | $10.78 | $10.19 | $10.55 | 137.79M |
| 12/25/2025 | $10.05 | $10.66 | $10.05 | $10.41 | 138.40M |
| 12/24/2025 | $9.70 | $10.10 | $9.70 | $10.01 | 90.65M |
| 12/23/2025 | $9.98 | $10.10 | $9.71 | $9.78 | 114.67M |
| 12/22/2025 | $10.36 | $10.42 | $9.93 | $10.00 | 116.11M |
| 12/19/2025 | $10.40 | $10.65 | $10.27 | $10.36 | 139.49M |
| 12/18/2025 | $10.40 | $10.88 | $10.30 | $10.45 | 191.62M |
| 12/17/2025 | $11.00 | $11.50 | $10.48 | $10.67 | 279.04M |
| 12/16/2025 | $9.68 | $10.65 | $9.54 | $10.65 | 182.29M |
| 12/15/2025 | $8.80 | $9.68 | $8.63 | $9.68 | 91.33M |
| 12/12/2025 | $9.05 | $9.24 | $8.80 | $8.80 | 81.57M |
| 12/11/2025 | $9.30 | $9.36 | $9.10 | $9.10 | 50.46M |
| 12/10/2025 | $9.28 | $9.57 | $9.15 | $9.32 | 67.19M |
| 12/9/2025 | $9.26 | $9.70 | $9.21 | $9.36 | 69.60M |
| 12/8/2025 | $9.40 | $9.68 | $9.22 | $9.43 | 107.24M |
| 12/5/2025 | $9.15 | $9.40 | $9.11 | $9.39 | 74.92M |
| 12/4/2025 | $8.93 | $9.28 | $8.91 | $9.11 | 56.96M |
| 12/3/2025 | $9.10 | $9.22 | $8.85 | $9.03 | 49.38M |
| 12/2/2025 | $8.97 | $9.31 | $8.83 | $9.12 | 52.42M |
| 12/1/2025 | $9.02 | $9.11 | $8.93 | $8.97 | 40.14M |
| 11/28/2025 | $8.70 | $9.09 | $8.65 | $9.01 | 46.21M |
| 11/27/2025 | $8.74 | $8.85 | $8.61 | $8.71 | 40.96M |
| 11/26/2025 | $9.15 | $9.48 | $8.86 | $8.86 | 77.42M |
| 11/25/2025 | $8.86 | $8.96 | $8.79 | $8.89 | 43.70M |
| 11/24/2025 | $8.47 | $9.10 | $8.41 | $8.93 | 58.91M |
| 11/21/2025 | $8.73 | $8.81 | $8.44 | $8.47 | 41.33M |
| 11/20/2025 | $8.95 | $8.96 | $8.77 | $8.84 | 38.66M |
| 11/19/2025 | $8.72 | $9.05 | $8.72 | $8.97 | 70.09M |
| 11/18/2025 | $8.78 | $8.81 | $8.65 | $8.69 | 31.46M |
| 11/17/2025 | $8.66 | $8.80 | $8.60 | $8.78 | 46.57M |
| 11/14/2025 | $8.43 | $8.68 | $8.39 | $8.58 | 41.29M |
| 11/13/2025 | $8.40 | $8.46 | $8.36 | $8.46 | 14.42M |
| 11/12/2025 | $8.49 | $8.49 | $8.35 | $8.40 | 18.44M |
| 11/11/2025 | $8.44 | $8.48 | $8.41 | $8.48 | 17.00M |
| 11/10/2025 | $8.39 | $8.45 | $8.36 | $8.44 | 16.55M |
| 11/7/2025 | $8.39 | $8.41 | $8.35 | $8.39 | 12.32M |
| 11/6/2025 | $8.46 | $8.49 | $8.37 | $8.39 | 13.80M |
| 11/5/2025 | $8.36 | $8.44 | $8.32 | $8.44 | 16.26M |
| 11/4/2025 | $8.43 | $8.47 | $8.36 | $8.40 | 18.39M |
| 11/3/2025 | $8.31 | $8.46 | $8.26 | $8.46 | 22.55M |
| 10/31/2025 | $8.26 | $8.35 | $8.21 | $8.31 | 20.52M |
| 10/30/2025 | $8.41 | $8.47 | $8.35 | $8.41 | 18.19M |
| 10/29/2025 | $8.39 | $8.42 | $8.33 | $8.41 | 13.66M |
| 10/28/2025 | $8.37 | $8.43 | $8.36 | $8.39 | 15.47M |
| 10/27/2025 | $8.47 | $8.47 | $8.36 | $8.40 | 16.65M |
| 10/24/2025 | $8.36 | $8.52 | $8.35 | $8.45 | 32.59M |
| 10/23/2025 | $8.23 | $8.32 | $8.18 | $8.31 | 12.49M |
| 10/22/2025 | $8.23 | $8.28 | $8.20 | $8.24 | 10.42M |
| 10/21/2025 | $8.20 | $8.27 | $8.18 | $8.24 | 11.03M |
| 10/20/2025 | $8.19 | $8.21 | $8.15 | $8.19 | 10.14M |