600278.SS600278.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.30 | $8.53 | $8.27 | $8.35 | 16.66M |
| 1/14/2026 | $8.02 | $8.63 | $8.00 | $8.38 | 32.77M |
| 1/13/2026 | $8.24 | $8.25 | $8.02 | $8.02 | 14.81M |
| 1/12/2026 | $7.83 | $8.39 | $7.82 | $8.24 | 24.77M |
| 1/9/2026 | $7.83 | $7.87 | $7.74 | $7.85 | 8.90M |
| 1/8/2026 | $7.73 | $7.81 | $7.69 | $7.79 | 7.89M |
| 1/7/2026 | $7.74 | $7.78 | $7.69 | $7.74 | 7.40M |
| 1/6/2026 | $7.62 | $7.78 | $7.61 | $7.77 | 9.51M |
| 1/5/2026 | $7.60 | $7.66 | $7.54 | $7.62 | 7.34M |
| 12/31/2025 | $7.61 | $7.62 | $7.49 | $7.60 | 6.41M |
| 12/30/2025 | $7.64 | $7.67 | $7.48 | $7.61 | 6.99M |
| 12/29/2025 | $7.77 | $7.77 | $7.62 | $7.66 | 8.22M |
| 12/26/2025 | $7.61 | $7.88 | $7.59 | $7.77 | 10.29M |
| 12/25/2025 | $7.57 | $7.65 | $7.54 | $7.64 | 4.96M |
| 12/24/2025 | $7.55 | $7.61 | $7.51 | $7.60 | 6.13M |
| 12/23/2025 | $7.73 | $7.73 | $7.57 | $7.59 | 6.23M |
| 12/22/2025 | $7.64 | $7.72 | $7.62 | $7.71 | 5.60M |
| 12/19/2025 | $7.51 | $7.70 | $7.47 | $7.68 | 7.12M |
| 12/18/2025 | $7.53 | $7.61 | $7.45 | $7.51 | 7.72M |
| 12/17/2025 | $7.40 | $7.56 | $7.37 | $7.53 | 7.45M |
| 12/16/2025 | $7.56 | $7.64 | $7.41 | $7.45 | 9.05M |
| 12/15/2025 | $7.37 | $7.59 | $7.35 | $7.55 | 7.55M |
| 12/12/2025 | $7.59 | $7.59 | $7.43 | $7.44 | 8.37M |
| 12/11/2025 | $7.74 | $7.74 | $7.53 | $7.58 | 10.59M |
| 12/10/2025 | $7.87 | $7.93 | $7.66 | $7.71 | 11.12M |
| 12/9/2025 | $7.83 | $7.97 | $7.66 | $7.95 | 15.37M |
| 12/8/2025 | $7.89 | $8.05 | $7.86 | $7.86 | 11.49M |
| 12/5/2025 | $7.76 | $7.88 | $7.67 | $7.87 | 6.33M |
| 12/4/2025 | $7.83 | $7.86 | $7.67 | $7.73 | 7.79M |
| 12/3/2025 | $7.90 | $7.97 | $7.82 | $7.84 | 7.27M |
| 12/2/2025 | $7.88 | $7.95 | $7.81 | $7.92 | 7.69M |
| 12/1/2025 | $7.87 | $7.92 | $7.84 | $7.87 | 6.64M |
| 11/28/2025 | $7.73 | $7.94 | $7.66 | $7.91 | 12.30M |
| 11/27/2025 | $7.71 | $7.87 | $7.71 | $7.75 | 8.09M |
| 11/26/2025 | $7.78 | $7.83 | $7.67 | $7.70 | 8.21M |
| 11/25/2025 | $7.82 | $7.85 | $7.75 | $7.76 | 8.23M |
| 11/24/2025 | $7.70 | $7.84 | $7.69 | $7.78 | 9.15M |
| 11/21/2025 | $8.04 | $8.15 | $7.65 | $7.68 | 17.48M |
| 11/20/2025 | $8.03 | $8.15 | $7.96 | $8.11 | 10.00M |
| 11/19/2025 | $8.21 | $8.38 | $8.01 | $8.05 | 13.17M |
| 11/18/2025 | $8.40 | $8.50 | $8.18 | $8.27 | 14.37M |
| 11/17/2025 | $8.30 | $8.42 | $8.18 | $8.38 | 16.94M |
| 11/14/2025 | $8.12 | $8.46 | $8.12 | $8.34 | 22.69M |
| 11/13/2025 | $8.11 | $8.24 | $8.06 | $8.18 | 12.31M |
| 11/12/2025 | $8.13 | $8.21 | $8.08 | $8.10 | 12.05M |
| 11/11/2025 | $8.17 | $8.18 | $8.06 | $8.09 | 12.71M |
| 11/10/2025 | $8.07 | $8.17 | $8.07 | $8.17 | 12.11M |
| 11/7/2025 | $8.26 | $8.27 | $8.05 | $8.15 | 20.42M |
| 11/6/2025 | $8.30 | $8.36 | $8.18 | $8.28 | 19.18M |
| 11/5/2025 | $8.20 | $8.45 | $8.16 | $8.31 | 20.93M |
| 11/4/2025 | $8.35 | $8.41 | $8.26 | $8.36 | 24.01M |
| 11/3/2025 | $8.34 | $8.59 | $8.26 | $8.41 | 52.25M |
| 10/31/2025 | $8.17 | $8.76 | $8.13 | $8.36 | 59.91M |
| 10/30/2025 | $8.08 | $8.21 | $7.91 | $7.96 | 19.13M |
| 10/29/2025 | $8.27 | $8.31 | $7.99 | $8.12 | 37.03M |
| 10/28/2025 | $8.00 | $8.60 | $7.90 | $8.20 | 58.43M |
| 10/27/2025 | $7.82 | $7.92 | $7.70 | $7.82 | 12.20M |
| 10/24/2025 | $8.05 | $8.11 | $7.79 | $7.81 | 17.60M |
| 10/23/2025 | $7.96 | $8.19 | $7.90 | $8.12 | 20.56M |
| 10/22/2025 | $7.83 | $8.06 | $7.80 | $7.95 | 20.20M |
| 10/21/2025 | $7.47 | $7.98 | $7.44 | $7.88 | 28.20M |
| 10/20/2025 | $7.47 | $7.50 | $7.38 | $7.47 | 5.78M |
| 10/17/2025 | $7.50 | $7.55 | $7.39 | $7.42 | 6.83M |