600307.SS600307.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1.83 | $1.86 | $1.78 | $1.79 | 76.42M |
| 1/15/2026 | $1.93 | $1.93 | $1.81 | $1.83 | 162.87M |
| 1/14/2026 | $1.87 | $2.06 | $1.87 | $1.94 | 303.25M |
| 1/13/2026 | $1.89 | $1.98 | $1.84 | $1.87 | 207.27M |
| 1/12/2026 | $1.76 | $1.90 | $1.76 | $1.87 | 201.80M |
| 1/9/2026 | $1.76 | $1.80 | $1.74 | $1.76 | 86.83M |
| 1/8/2026 | $1.71 | $1.77 | $1.70 | $1.76 | 98.31M |
| 1/7/2026 | $1.69 | $1.73 | $1.68 | $1.72 | 100.60M |
| 1/6/2026 | $1.66 | $1.69 | $1.65 | $1.68 | 63.25M |
| 1/5/2026 | $1.65 | $1.66 | $1.64 | $1.65 | 49.76M |
| 12/31/2025 | $1.67 | $1.67 | $1.64 | $1.65 | 34.32M |
| 12/30/2025 | $1.67 | $1.69 | $1.65 | $1.66 | 51.47M |
| 12/29/2025 | $1.71 | $1.72 | $1.67 | $1.68 | 72.22M |
| 12/26/2025 | $1.67 | $1.72 | $1.67 | $1.71 | 94.37M |
| 12/25/2025 | $1.64 | $1.69 | $1.63 | $1.68 | 78.97M |
| 12/24/2025 | $1.65 | $1.66 | $1.63 | $1.64 | 41.32M |
| 12/23/2025 | $1.69 | $1.69 | $1.65 | $1.65 | 51.60M |
| 12/22/2025 | $1.65 | $1.70 | $1.65 | $1.67 | 84.01M |
| 12/19/2025 | $1.61 | $1.66 | $1.61 | $1.65 | 86.81M |
| 12/18/2025 | $1.60 | $1.62 | $1.60 | $1.61 | 29.18M |
| 12/17/2025 | $1.61 | $1.62 | $1.58 | $1.61 | 59.30M |
| 12/16/2025 | $1.68 | $1.72 | $1.61 | $1.62 | 86.58M |
| 12/15/2025 | $1.62 | $1.65 | $1.62 | $1.65 | 58.59M |
| 12/12/2025 | $1.60 | $1.63 | $1.60 | $1.63 | 52.50M |
| 12/11/2025 | $1.63 | $1.63 | $1.60 | $1.61 | 27.28M |
| 12/10/2025 | $1.61 | $1.63 | $1.60 | $1.63 | 33.48M |
| 12/9/2025 | $1.62 | $1.63 | $1.60 | $1.61 | 37.24M |
| 12/8/2025 | $1.63 | $1.64 | $1.62 | $1.63 | 36.90M |
| 12/5/2025 | $1.61 | $1.64 | $1.60 | $1.63 | 40.11M |
| 12/4/2025 | $1.63 | $1.63 | $1.60 | $1.61 | 40.83M |
| 12/3/2025 | $1.67 | $1.67 | $1.63 | $1.64 | 46.03M |
| 12/2/2025 | $1.63 | $1.67 | $1.61 | $1.67 | 77.19M |
| 12/1/2025 | $1.64 | $1.64 | $1.62 | $1.63 | 58.66M |
| 11/28/2025 | $1.62 | $1.65 | $1.59 | $1.64 | 109.53M |
| 11/27/2025 | $1.68 | $1.75 | $1.66 | $1.67 | 168.98M |
| 11/26/2025 | $1.60 | $1.62 | $1.59 | $1.60 | 43.81M |
| 11/25/2025 | $1.59 | $1.61 | $1.59 | $1.60 | 42.74M |
| 11/24/2025 | $1.60 | $1.61 | $1.58 | $1.59 | 48.18M |
| 11/21/2025 | $1.65 | $1.66 | $1.59 | $1.60 | 80.57M |
| 11/20/2025 | $1.67 | $1.69 | $1.65 | $1.66 | 62.95M |
| 11/19/2025 | $1.72 | $1.73 | $1.65 | $1.66 | 76.85M |
| 11/18/2025 | $1.80 | $1.81 | $1.70 | $1.72 | 98.35M |
| 11/17/2025 | $1.80 | $1.81 | $1.77 | $1.81 | 64.50M |
| 11/14/2025 | $1.77 | $1.83 | $1.77 | $1.81 | 101.83M |
| 11/13/2025 | $1.75 | $1.79 | $1.74 | $1.78 | 90.40M |
| 11/12/2025 | $1.76 | $1.77 | $1.72 | $1.75 | 55.33M |
| 11/11/2025 | $1.75 | $1.77 | $1.74 | $1.76 | 48.89M |
| 11/10/2025 | $1.75 | $1.77 | $1.74 | $1.75 | 55.84M |
| 11/7/2025 | $1.75 | $1.79 | $1.74 | $1.75 | 70.19M |
| 11/6/2025 | $1.77 | $1.77 | $1.73 | $1.76 | 70.34M |
| 11/5/2025 | $1.71 | $1.77 | $1.71 | $1.76 | 104.65M |
| 11/4/2025 | $1.73 | $1.76 | $1.71 | $1.73 | 77.90M |
| 11/3/2025 | $1.69 | $1.73 | $1.69 | $1.73 | 79.81M |
| 10/31/2025 | $1.69 | $1.71 | $1.67 | $1.69 | 49.91M |
| 10/30/2025 | $1.68 | $1.72 | $1.67 | $1.69 | 72.75M |
| 10/29/2025 | $1.67 | $1.68 | $1.65 | $1.68 | 35.66M |
| 10/28/2025 | $1.68 | $1.70 | $1.66 | $1.67 | 37.52M |
| 10/27/2025 | $1.68 | $1.71 | $1.67 | $1.68 | 62.22M |
| 10/24/2025 | $1.72 | $1.73 | $1.66 | $1.67 | 68.80M |
| 10/23/2025 | $1.73 | $1.73 | $1.69 | $1.72 | 46.39M |
| 10/22/2025 | $1.71 | $1.74 | $1.70 | $1.73 | 45.06M |
| 10/21/2025 | $1.68 | $1.72 | $1.67 | $1.71 | 44.28M |
| 10/20/2025 | $1.67 | $1.69 | $1.66 | $1.68 | 40.98M |