600305.SS600305.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.99 | $8.05 | $7.96 | $8.02 | 6.76M |
| 1/14/2026 | $7.99 | $8.08 | $7.94 | $7.99 | 15.39M |
| 1/13/2026 | $8.06 | $8.07 | $7.97 | $7.99 | 10.85M |
| 1/12/2026 | $7.97 | $8.07 | $7.96 | $8.06 | 13.83M |
| 1/9/2026 | $7.96 | $7.99 | $7.92 | $7.97 | 8.69M |
| 1/8/2026 | $7.96 | $7.99 | $7.92 | $7.96 | 8.64M |
| 1/7/2026 | $7.98 | $8.04 | $7.95 | $7.97 | 9.92M |
| 1/6/2026 | $7.92 | $7.99 | $7.90 | $7.98 | 10.14M |
| 1/5/2026 | $7.92 | $7.99 | $7.86 | $7.92 | 12.06M |
| 12/31/2025 | $7.84 | $7.97 | $7.82 | $7.92 | 11.39M |
| 12/30/2025 | $7.87 | $7.88 | $7.82 | $7.86 | 6.68M |
| 12/29/2025 | $7.92 | $7.92 | $7.83 | $7.84 | 8.23M |
| 12/26/2025 | $7.96 | $7.98 | $7.91 | $7.92 | 8.92M |
| 12/25/2025 | $7.99 | $8.01 | $7.96 | $7.98 | 5.53M |
| 12/24/2025 | $8.00 | $8.01 | $7.95 | $7.99 | 8.39M |
| 12/23/2025 | $8.08 | $8.11 | $7.99 | $8.01 | 7.96M |
| 12/22/2025 | $8.09 | $8.11 | $8.01 | $8.08 | 10.37M |
| 12/19/2025 | $8.08 | $8.11 | $8.00 | $8.09 | 9.35M |
| 12/18/2025 | $7.92 | $8.07 | $7.92 | $8.05 | 9.78M |
| 12/17/2025 | $7.94 | $8.01 | $7.87 | $7.96 | 8.82M |
| 12/16/2025 | $7.91 | $7.99 | $7.88 | $7.94 | 9.36M |
| 12/15/2025 | $7.75 | $7.93 | $7.75 | $7.91 | 8.93M |
| 12/12/2025 | $7.87 | $7.90 | $7.76 | $7.77 | 8.72M |
| 12/11/2025 | $7.92 | $7.93 | $7.83 | $7.83 | 6.42M |
| 12/10/2025 | $7.88 | $7.94 | $7.86 | $7.93 | 5.84M |
| 12/9/2025 | $7.85 | $7.92 | $7.81 | $7.88 | 7.80M |
| 12/8/2025 | $7.92 | $7.94 | $7.87 | $7.87 | 6.57M |
| 12/5/2025 | $7.88 | $7.92 | $7.81 | $7.91 | 5.89M |
| 12/4/2025 | $7.99 | $7.99 | $7.84 | $7.85 | 8.04M |
| 12/3/2025 | $7.98 | $8.00 | $7.95 | $7.98 | 6.06M |
| 12/2/2025 | $7.96 | $8.00 | $7.89 | $7.97 | 6.20M |
| 12/1/2025 | $7.91 | $7.99 | $7.90 | $7.96 | 7.54M |
| 11/28/2025 | $7.83 | $7.97 | $7.80 | $7.93 | 8.69M |
| 11/27/2025 | $7.87 | $7.89 | $7.81 | $7.84 | 8.12M |
| 11/26/2025 | $7.91 | $7.93 | $7.85 | $7.85 | 8.90M |
| 11/25/2025 | $7.90 | $7.98 | $7.84 | $7.90 | 9.03M |
| 11/24/2025 | $7.97 | $8.00 | $7.86 | $7.89 | 9.30M |
| 11/21/2025 | $8.05 | $8.13 | $7.88 | $7.89 | 14.48M |
| 11/20/2025 | $8.22 | $8.23 | $8.07 | $8.09 | 12.31M |
| 11/19/2025 | $8.22 | $8.27 | $8.17 | $8.22 | 7.92M |
| 11/18/2025 | $8.25 | $8.31 | $8.18 | $8.22 | 9.86M |
| 11/17/2025 | $8.28 | $8.31 | $8.22 | $8.29 | 9.58M |
| 11/14/2025 | $8.39 | $8.49 | $8.30 | $8.31 | 11.76M |
| 11/13/2025 | $8.36 | $8.44 | $8.31 | $8.42 | 11.32M |
| 11/12/2025 | $8.43 | $8.45 | $8.35 | $8.37 | 11.61M |
| 11/11/2025 | $8.32 | $8.44 | $8.27 | $8.43 | 16.81M |
| 11/10/2025 | $8.20 | $8.33 | $8.18 | $8.30 | 14.91M |
| 11/7/2025 | $8.15 | $8.20 | $8.11 | $8.19 | 8.38M |
| 11/6/2025 | $8.10 | $8.17 | $8.10 | $8.15 | 6.92M |
| 11/5/2025 | $8.14 | $8.19 | $8.11 | $8.14 | 7.31M |
| 11/4/2025 | $8.20 | $8.23 | $8.13 | $8.16 | 10.16M |
| 11/3/2025 | $8.16 | $8.23 | $8.11 | $8.22 | 15.27M |
| 10/31/2025 | $8.09 | $8.14 | $8.03 | $8.14 | 13.52M |
| 10/30/2025 | $8.09 | $8.11 | $8.02 | $8.10 | 11.19M |
| 10/29/2025 | $8.09 | $8.10 | $8.02 | $8.09 | 6.39M |
| 10/28/2025 | $8.03 | $8.10 | $8.02 | $8.09 | 7.67M |
| 10/27/2025 | $8.03 | $8.10 | $8.00 | $8.04 | 7.09M |
| 10/24/2025 | $8.14 | $8.14 | $8.03 | $8.03 | 9.62M |
| 10/23/2025 | $8.06 | $8.16 | $8.03 | $8.15 | 9.97M |
| 10/22/2025 | $8.02 | $8.08 | $8.00 | $8.05 | 6.27M |
| 10/21/2025 | $8.02 | $8.05 | $8.00 | $8.03 | 6.82M |
| 10/20/2025 | $8.08 | $8.11 | $7.96 | $8.01 | 7.52M |
| 10/17/2025 | $8.12 | $8.14 | $8.05 | $8.06 | 8.19M |