600284.SS600284.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.69 | $8.72 | $8.54 | $8.57 | 9.63M |
| 1/15/2026 | $8.60 | $8.77 | $8.52 | $8.66 | 21.26M |
| 1/14/2026 | $8.96 | $9.03 | $8.60 | $8.68 | 39.20M |
| 1/13/2026 | $9.06 | $9.25 | $8.88 | $8.93 | 33.28M |
| 1/12/2026 | $9.47 | $9.53 | $8.96 | $8.97 | 45.45M |
| 1/9/2026 | $8.85 | $9.54 | $8.85 | $9.30 | 60.11M |
| 1/8/2026 | $8.51 | $9.06 | $8.43 | $8.78 | 40.25M |
| 1/7/2026 | $8.60 | $8.78 | $8.38 | $8.41 | 25.83M |
| 1/6/2026 | $8.49 | $8.67 | $8.42 | $8.58 | 20.70M |
| 1/5/2026 | $8.37 | $8.59 | $8.36 | $8.48 | 22.22M |
| 12/31/2025 | $8.47 | $8.56 | $8.32 | $8.40 | 17.91M |
| 12/30/2025 | $8.40 | $8.65 | $8.40 | $8.55 | 25.70M |
| 12/29/2025 | $8.41 | $8.59 | $8.30 | $8.46 | 19.78M |
| 12/26/2025 | $8.64 | $8.64 | $8.36 | $8.41 | 22.74M |
| 12/25/2025 | $8.62 | $8.73 | $8.54 | $8.64 | 19.12M |
| 12/24/2025 | $8.47 | $8.80 | $8.45 | $8.62 | 35.31M |
| 12/23/2025 | $8.01 | $8.66 | $8.01 | $8.52 | 50.36M |
| 12/22/2025 | $8.02 | $8.16 | $7.99 | $8.04 | 16.47M |
| 12/19/2025 | $7.98 | $8.11 | $7.93 | $8.07 | 11.43M |
| 12/18/2025 | $7.82 | $8.20 | $7.78 | $7.99 | 24.16M |
| 12/17/2025 | $7.91 | $7.96 | $7.64 | $7.81 | 16.56M |
| 12/16/2025 | $8.18 | $8.21 | $7.88 | $7.90 | 22.08M |
| 12/15/2025 | $8.00 | $8.25 | $7.99 | $8.16 | 20.30M |
| 12/12/2025 | $7.89 | $8.14 | $7.89 | $8.04 | 18.43M |
| 12/11/2025 | $7.99 | $8.08 | $7.90 | $7.91 | 17.23M |
| 12/10/2025 | $7.95 | $8.01 | $7.75 | $7.96 | 19.11M |
| 12/9/2025 | $8.11 | $8.19 | $7.93 | $7.97 | 22.40M |
| 12/8/2025 | $8.11 | $8.26 | $8.08 | $8.14 | 20.19M |
| 12/5/2025 | $8.10 | $8.24 | $8.03 | $8.11 | 18.42M |
| 12/4/2025 | $8.35 | $8.37 | $8.07 | $8.10 | 22.78M |
| 12/3/2025 | $8.13 | $8.48 | $8.13 | $8.36 | 48.22M |
| 12/2/2025 | $8.07 | $8.22 | $8.01 | $8.13 | 57.16M |
| 12/1/2025 | $7.45 | $8.07 | $7.37 | $8.07 | 37.44M |
| 11/28/2025 | $7.26 | $7.35 | $7.23 | $7.34 | 8.54M |
| 11/27/2025 | $7.28 | $7.38 | $7.27 | $7.29 | 10.02M |
| 11/26/2025 | $7.35 | $7.53 | $7.32 | $7.35 | 10.79M |
| 11/25/2025 | $7.34 | $7.45 | $7.32 | $7.39 | 11.47M |
| 11/24/2025 | $7.29 | $7.37 | $7.24 | $7.33 | 14.72M |
| 11/21/2025 | $7.50 | $7.62 | $7.20 | $7.24 | 21.13M |
| 11/20/2025 | $7.69 | $7.75 | $7.49 | $7.55 | 16.69M |
| 11/19/2025 | $7.84 | $8.07 | $7.65 | $7.69 | 23.29M |
| 11/18/2025 | $7.88 | $7.91 | $7.71 | $7.84 | 22.62M |
| 11/17/2025 | $8.01 | $8.06 | $7.88 | $7.90 | 22.52M |
| 11/14/2025 | $7.85 | $8.25 | $7.81 | $7.97 | 35.53M |
| 11/13/2025 | $7.88 | $7.96 | $7.80 | $7.87 | 17.04M |
| 11/12/2025 | $7.86 | $7.98 | $7.80 | $7.86 | 13.71M |
| 11/11/2025 | $7.97 | $8.01 | $7.86 | $7.90 | 13.37M |
| 11/10/2025 | $7.79 | $7.99 | $7.79 | $7.97 | 24.05M |
| 11/7/2025 | $7.93 | $7.94 | $7.77 | $7.83 | 27.29M |
| 11/6/2025 | $8.00 | $8.07 | $7.89 | $7.92 | 20.65M |
| 11/5/2025 | $8.00 | $8.10 | $7.89 | $7.99 | 29.52M |
| 11/4/2025 | $8.22 | $8.29 | $7.93 | $8.09 | 28.01M |
| 11/3/2025 | $8.07 | $8.31 | $7.99 | $8.20 | 25.47M |
| 10/31/2025 | $8.10 | $8.22 | $8.06 | $8.07 | 22.36M |
| 10/30/2025 | $8.36 | $8.52 | $8.16 | $8.18 | 23.02M |
| 10/29/2025 | $8.40 | $8.43 | $8.27 | $8.36 | 15.41M |
| 10/28/2025 | $8.33 | $8.67 | $8.28 | $8.44 | 33.48M |
| 10/27/2025 | $8.56 | $8.67 | $8.25 | $8.35 | 34.41M |
| 10/24/2025 | $8.48 | $8.75 | $8.40 | $8.55 | 27.77M |
| 10/23/2025 | $8.35 | $8.49 | $8.23 | $8.48 | 15.16M |
| 10/22/2025 | $8.48 | $8.58 | $8.34 | $8.41 | 15.42M |
| 10/21/2025 | $8.39 | $8.58 | $8.27 | $8.40 | 21.75M |
| 10/20/2025 | $8.17 | $8.49 | $8.17 | $8.36 | 28.42M |