600283.SS600283.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.51 | $9.57 | $9.45 | $9.50 | 5.45M |
| 1/14/2026 | $9.63 | $9.68 | $9.45 | $9.51 | 10.89M |
| 1/13/2026 | $9.62 | $9.74 | $9.56 | $9.66 | 8.18M |
| 1/12/2026 | $9.70 | $9.84 | $9.63 | $9.67 | 16.08M |
| 1/9/2026 | $9.44 | $9.68 | $9.40 | $9.65 | 15.83M |
| 1/8/2026 | $9.44 | $9.46 | $9.33 | $9.46 | 6.40M |
| 1/7/2026 | $9.45 | $9.52 | $9.35 | $9.40 | 7.47M |
| 1/6/2026 | $9.43 | $9.43 | $9.30 | $9.38 | 7.47M |
| 1/5/2026 | $9.15 | $9.50 | $9.13 | $9.40 | 12.89M |
| 12/31/2025 | $9.05 | $9.18 | $9.05 | $9.15 | 4.01M |
| 12/30/2025 | $9.13 | $9.14 | $9.02 | $9.05 | 4.38M |
| 12/29/2025 | $9.11 | $9.23 | $9.06 | $9.14 | 4.78M |
| 12/26/2025 | $9.11 | $9.14 | $9.05 | $9.10 | 3.76M |
| 12/25/2025 | $9.14 | $9.15 | $9.05 | $9.10 | 3.14M |
| 12/24/2025 | $9.10 | $9.19 | $9.08 | $9.12 | 4.01M |
| 12/23/2025 | $9.10 | $9.12 | $9.05 | $9.07 | 3.50M |
| 12/22/2025 | $9.12 | $9.18 | $9.08 | $9.10 | 4.29M |
| 12/19/2025 | $9.00 | $9.14 | $8.99 | $9.10 | 3.04M |
| 12/18/2025 | $9.00 | $9.01 | $8.94 | $9.00 | 3.68M |
| 12/17/2025 | $8.98 | $9.02 | $8.90 | $9.00 | 2.77M |
| 12/16/2025 | $9.00 | $9.05 | $8.90 | $8.97 | 3.74M |
| 12/15/2025 | $9.13 | $9.15 | $8.97 | $8.99 | 6.24M |
| 12/12/2025 | $9.14 | $9.21 | $9.11 | $9.13 | 3.56M |
| 12/11/2025 | $9.23 | $9.27 | $9.11 | $9.14 | 4.03M |
| 12/10/2025 | $9.29 | $9.34 | $9.16 | $9.22 | 4.27M |
| 12/9/2025 | $9.36 | $9.38 | $9.30 | $9.31 | 2.03M |
| 12/8/2025 | $9.40 | $9.42 | $9.36 | $9.38 | 2.54M |
| 12/5/2025 | $9.31 | $9.38 | $9.26 | $9.36 | 4.25M |
| 12/4/2025 | $9.44 | $9.44 | $9.34 | $9.34 | 2.58M |
| 12/3/2025 | $9.40 | $9.48 | $9.37 | $9.44 | 3.58M |
| 12/2/2025 | $9.41 | $9.41 | $9.35 | $9.39 | 2.27M |
| 12/1/2025 | $9.41 | $9.45 | $9.38 | $9.41 | 4.18M |
| 11/28/2025 | $9.35 | $9.41 | $9.35 | $9.41 | 1.43M |
| 11/27/2025 | $9.37 | $9.40 | $9.34 | $9.36 | 2.20M |
| 11/26/2025 | $9.42 | $9.48 | $9.37 | $9.38 | 3.66M |
| 11/25/2025 | $9.46 | $9.51 | $9.42 | $9.45 | 3.01M |
| 11/24/2025 | $9.41 | $9.53 | $9.36 | $9.44 | 5.99M |
| 11/21/2025 | $9.49 | $9.68 | $9.35 | $9.46 | 10.74M |
| 11/20/2025 | $9.53 | $9.58 | $9.45 | $9.53 | 4.64M |
| 11/19/2025 | $9.62 | $9.72 | $9.50 | $9.54 | 5.33M |
| 11/18/2025 | $9.70 | $9.74 | $9.60 | $9.66 | 4.27M |
| 11/17/2025 | $9.81 | $9.82 | $9.70 | $9.72 | 5.73M |
| 11/14/2025 | $9.88 | $9.96 | $9.81 | $9.83 | 4.31M |
| 11/13/2025 | $9.84 | $9.96 | $9.79 | $9.91 | 6.51M |
| 11/12/2025 | $9.88 | $9.88 | $9.81 | $9.84 | 3.51M |
| 11/11/2025 | $9.90 | $9.90 | $9.84 | $9.88 | 3.65M |
| 11/10/2025 | $9.79 | $9.96 | $9.77 | $9.89 | 5.91M |
| 11/7/2025 | $9.83 | $9.87 | $9.80 | $9.80 | 3.93M |
| 11/6/2025 | $9.84 | $9.88 | $9.80 | $9.84 | 4.23M |
| 11/5/2025 | $9.78 | $9.85 | $9.75 | $9.83 | 4.52M |
| 11/4/2025 | $9.77 | $9.90 | $9.73 | $9.80 | 7.27M |
| 11/3/2025 | $9.76 | $9.77 | $9.70 | $9.75 | 3.96M |
| 10/31/2025 | $9.63 | $9.75 | $9.63 | $9.74 | 5.47M |
| 10/30/2025 | $9.62 | $9.69 | $9.57 | $9.65 | 3.92M |
| 10/29/2025 | $9.65 | $9.68 | $9.56 | $9.64 | 3.88M |
| 10/28/2025 | $9.67 | $9.73 | $9.65 | $9.68 | 3.43M |
| 10/27/2025 | $9.71 | $9.72 | $9.61 | $9.70 | 5.17M |
| 10/24/2025 | $9.71 | $9.75 | $9.58 | $9.67 | 7.35M |
| 10/23/2025 | $9.66 | $9.74 | $9.61 | $9.73 | 5.52M |
| 10/22/2025 | $9.68 | $9.73 | $9.65 | $9.67 | 3.20M |
| 10/21/2025 | $9.52 | $9.73 | $9.47 | $9.69 | 6.63M |
| 10/20/2025 | $9.55 | $9.55 | $9.44 | $9.51 | 3.42M |
| 10/17/2025 | $9.69 | $9.69 | $9.43 | $9.51 | 6.60M |