600273.SS600273.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.71 | $10.26 | $9.63 | $10.02 | 14.07M |
| 1/14/2026 | $9.26 | $9.77 | $9.20 | $9.70 | 52.04M |
| 1/13/2026 | $9.39 | $9.49 | $9.26 | $9.27 | 23.81M |
| 1/12/2026 | $9.36 | $9.59 | $9.26 | $9.40 | 25.36M |
| 1/9/2026 | $9.50 | $9.51 | $9.32 | $9.45 | 27.84M |
| 1/8/2026 | $9.55 | $9.63 | $9.38 | $9.51 | 32.57M |
| 1/7/2026 | $9.55 | $9.88 | $9.40 | $9.56 | 64.28M |
| 1/6/2026 | $8.75 | $9.59 | $8.75 | $9.59 | 79.34M |
| 1/5/2026 | $8.76 | $8.78 | $8.60 | $8.72 | 22.49M |
| 12/31/2025 | $8.44 | $8.83 | $8.44 | $8.74 | 32.83M |
| 12/30/2025 | $8.38 | $8.47 | $8.36 | $8.43 | 10.09M |
| 12/29/2025 | $8.44 | $8.46 | $8.35 | $8.41 | 9.73M |
| 12/26/2025 | $8.39 | $8.45 | $8.35 | $8.44 | 13.91M |
| 12/25/2025 | $8.35 | $8.42 | $8.35 | $8.38 | 8.33M |
| 12/24/2025 | $8.33 | $8.38 | $8.29 | $8.38 | 8.85M |
| 12/23/2025 | $8.32 | $8.38 | $8.30 | $8.33 | 9.32M |
| 12/22/2025 | $8.37 | $8.40 | $8.32 | $8.32 | 10.76M |
| 12/19/2025 | $8.37 | $8.41 | $8.30 | $8.36 | 11.66M |
| 12/18/2025 | $8.25 | $8.44 | $8.24 | $8.35 | 18.01M |
| 12/17/2025 | $8.22 | $8.31 | $8.20 | $8.26 | 10.29M |
| 12/16/2025 | $8.25 | $8.27 | $8.20 | $8.24 | 10.57M |
| 12/15/2025 | $8.21 | $8.31 | $8.21 | $8.25 | 11.47M |
| 12/12/2025 | $8.27 | $8.30 | $8.21 | $8.23 | 18.27M |
| 12/11/2025 | $8.27 | $8.31 | $8.21 | $8.24 | 15.47M |
| 12/10/2025 | $8.17 | $8.29 | $8.11 | $8.25 | 19.37M |
| 12/9/2025 | $8.26 | $8.28 | $8.15 | $8.17 | 14.21M |
| 12/8/2025 | $8.30 | $8.34 | $8.24 | $8.27 | 12.05M |
| 12/5/2025 | $8.24 | $8.32 | $8.22 | $8.31 | 13.27M |
| 12/4/2025 | $8.31 | $8.33 | $8.23 | $8.24 | 12.87M |
| 12/3/2025 | $8.31 | $8.38 | $8.29 | $8.32 | 14.93M |
| 12/2/2025 | $8.30 | $8.32 | $8.26 | $8.30 | 11.64M |
| 12/1/2025 | $8.27 | $8.32 | $8.20 | $8.29 | 26.72M |
| 11/28/2025 | $8.34 | $8.35 | $8.28 | $8.32 | 10.76M |
| 11/27/2025 | $8.35 | $8.37 | $8.30 | $8.32 | 11.85M |
| 11/26/2025 | $8.34 | $8.40 | $8.30 | $8.33 | 12.57M |
| 11/25/2025 | $8.35 | $8.37 | $8.30 | $8.31 | 14.67M |
| 11/24/2025 | $8.40 | $8.42 | $8.26 | $8.31 | 19.87M |
| 11/21/2025 | $8.57 | $8.57 | $8.33 | $8.37 | 25.02M |
| 11/20/2025 | $8.69 | $8.73 | $8.58 | $8.58 | 13.78M |
| 11/19/2025 | $8.65 | $8.71 | $8.53 | $8.65 | 19.45M |
| 11/18/2025 | $8.86 | $8.87 | $8.59 | $8.64 | 18.74M |
| 11/17/2025 | $9.00 | $9.04 | $8.85 | $8.86 | 20.30M |
| 11/14/2025 | $9.06 | $9.23 | $9.02 | $9.02 | 16.61M |
| 11/13/2025 | $9.08 | $9.11 | $9.03 | $9.11 | 14.92M |
| 11/12/2025 | $9.08 | $9.13 | $9.02 | $9.09 | 15.25M |
| 11/11/2025 | $9.07 | $9.13 | $9.00 | $9.08 | 16.83M |
| 11/10/2025 | $9.14 | $9.20 | $9.00 | $9.06 | 37.57M |
| 11/7/2025 | $8.77 | $9.28 | $8.72 | $9.13 | 60.48M |
| 11/6/2025 | $8.58 | $8.78 | $8.57 | $8.75 | 24.91M |
| 11/5/2025 | $8.50 | $8.62 | $8.45 | $8.58 | 15.37M |
| 11/4/2025 | $8.57 | $8.65 | $8.49 | $8.52 | 19.05M |
| 11/3/2025 | $8.55 | $8.62 | $8.54 | $8.57 | 15.32M |
| 10/31/2025 | $8.52 | $8.59 | $8.48 | $8.53 | 16.56M |
| 10/30/2025 | $8.53 | $8.60 | $8.50 | $8.55 | 17.77M |
| 10/29/2025 | $8.50 | $8.56 | $8.43 | $8.53 | 13.48M |
| 10/28/2025 | $8.53 | $8.54 | $8.48 | $8.48 | 11.78M |
| 10/27/2025 | $8.52 | $8.55 | $8.47 | $8.51 | 10.96M |
| 10/24/2025 | $8.55 | $8.58 | $8.46 | $8.47 | 11.79M |
| 10/23/2025 | $8.41 | $8.61 | $8.36 | $8.59 | 19.42M |
| 10/22/2025 | $8.37 | $8.41 | $8.36 | $8.41 | 8.76M |
| 10/21/2025 | $8.31 | $8.42 | $8.29 | $8.38 | 10.23M |
| 10/20/2025 | $8.35 | $8.41 | $8.26 | $8.31 | 11.20M |
| 10/17/2025 | $8.45 | $8.48 | $8.33 | $8.34 | 11.32M |