600310.SS600310.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.89 | $3.91 | $3.86 | $3.88 | 13.12M |
| 1/14/2026 | $3.89 | $3.93 | $3.86 | $3.90 | 25.31M |
| 1/13/2026 | $3.87 | $3.92 | $3.85 | $3.90 | 24.57M |
| 1/12/2026 | $3.85 | $3.87 | $3.83 | $3.87 | 18.39M |
| 1/9/2026 | $3.84 | $3.86 | $3.82 | $3.85 | 16.98M |
| 1/8/2026 | $3.85 | $3.87 | $3.83 | $3.85 | 12.04M |
| 1/7/2026 | $3.88 | $3.89 | $3.85 | $3.86 | 11.72M |
| 1/6/2026 | $3.81 | $3.88 | $3.80 | $3.88 | 14.07M |
| 1/5/2026 | $3.80 | $3.82 | $3.79 | $3.82 | 11.56M |
| 12/31/2025 | $3.84 | $3.84 | $3.80 | $3.81 | 10.55M |
| 12/30/2025 | $3.88 | $3.89 | $3.82 | $3.84 | 16.41M |
| 12/29/2025 | $3.99 | $4.00 | $3.88 | $3.88 | 22.94M |
| 12/26/2025 | $3.90 | $4.05 | $3.89 | $3.99 | 42.46M |
| 12/25/2025 | $3.88 | $3.99 | $3.88 | $3.90 | 31.26M |
| 12/24/2025 | $3.80 | $3.82 | $3.77 | $3.81 | 8.71M |
| 12/23/2025 | $3.81 | $3.82 | $3.78 | $3.79 | 7.35M |
| 12/22/2025 | $3.80 | $3.82 | $3.80 | $3.81 | 6.90M |
| 12/19/2025 | $3.76 | $3.80 | $3.75 | $3.80 | 9.01M |
| 12/18/2025 | $3.73 | $3.79 | $3.72 | $3.75 | 8.88M |
| 12/17/2025 | $3.77 | $3.78 | $3.69 | $3.74 | 18.05M |
| 12/16/2025 | $3.81 | $3.82 | $3.77 | $3.78 | 14.39M |
| 12/15/2025 | $3.77 | $3.82 | $3.76 | $3.81 | 8.93M |
| 12/12/2025 | $3.77 | $3.82 | $3.77 | $3.78 | 12.03M |
| 12/11/2025 | $3.82 | $3.82 | $3.76 | $3.77 | 9.78M |
| 12/10/2025 | $3.80 | $3.82 | $3.79 | $3.81 | 7.24M |
| 12/9/2025 | $3.82 | $3.84 | $3.79 | $3.80 | 9.96M |
| 12/8/2025 | $3.80 | $3.83 | $3.80 | $3.82 | 7.82M |
| 12/5/2025 | $3.78 | $3.82 | $3.77 | $3.82 | 8.62M |
| 12/4/2025 | $3.82 | $3.83 | $3.77 | $3.79 | 8.32M |
| 12/3/2025 | $3.83 | $3.85 | $3.81 | $3.82 | 9.17M |
| 12/2/2025 | $3.86 | $3.86 | $3.81 | $3.84 | 9.65M |
| 12/1/2025 | $3.85 | $3.88 | $3.84 | $3.86 | 8.11M |
| 11/28/2025 | $3.84 | $3.84 | $3.81 | $3.84 | 6.50M |
| 11/27/2025 | $3.84 | $3.86 | $3.82 | $3.83 | 8.34M |
| 11/26/2025 | $3.88 | $3.89 | $3.82 | $3.84 | 12.77M |
| 11/25/2025 | $3.76 | $3.96 | $3.74 | $3.88 | 27.29M |
| 11/24/2025 | $3.79 | $3.80 | $3.72 | $3.76 | 21.54M |
| 11/21/2025 | $3.91 | $3.93 | $3.76 | $3.77 | 36.55M |
| 11/20/2025 | $3.96 | $3.98 | $3.92 | $3.94 | 15.51M |
| 11/19/2025 | $4.04 | $4.05 | $3.94 | $3.95 | 27.25M |
| 11/18/2025 | $4.11 | $4.11 | $4.01 | $4.04 | 22.44M |
| 11/17/2025 | $4.14 | $4.15 | $4.07 | $4.11 | 17.37M |
| 11/14/2025 | $4.11 | $4.18 | $4.10 | $4.13 | 27.20M |
| 11/13/2025 | $4.13 | $4.13 | $4.06 | $4.11 | 22.48M |
| 11/12/2025 | $4.12 | $4.15 | $4.10 | $4.13 | 21.44M |
| 11/11/2025 | $4.11 | $4.12 | $4.08 | $4.11 | 16.75M |
| 11/10/2025 | $4.09 | $4.12 | $4.07 | $4.11 | 21.46M |
| 11/7/2025 | $4.06 | $4.13 | $4.06 | $4.07 | 23.11M |
| 11/6/2025 | $4.06 | $4.13 | $4.05 | $4.07 | 31.74M |
| 11/5/2025 | $3.95 | $4.06 | $3.94 | $4.05 | 28.68M |
| 11/4/2025 | $3.94 | $3.98 | $3.93 | $3.97 | 13.42M |
| 11/3/2025 | $3.93 | $3.95 | $3.92 | $3.95 | 9.96M |
| 10/31/2025 | $3.95 | $3.96 | $3.92 | $3.93 | 12.57M |
| 10/30/2025 | $3.98 | $4.00 | $3.94 | $3.95 | 15.69M |
| 10/29/2025 | $3.99 | $4.00 | $3.94 | $3.99 | 14.74M |
| 10/28/2025 | $4.02 | $4.03 | $3.98 | $3.99 | 12.55M |
| 10/27/2025 | $3.98 | $4.03 | $3.97 | $4.01 | 19.08M |
| 10/24/2025 | $4.05 | $4.05 | $3.96 | $3.98 | 32.97M |
| 10/23/2025 | $4.02 | $4.09 | $4.01 | $4.09 | 25.95M |
| 10/22/2025 | $4.00 | $4.06 | $3.99 | $4.02 | 17.04M |
| 10/21/2025 | $3.95 | $4.02 | $3.94 | $4.02 | 18.88M |
| 10/20/2025 | $3.94 | $3.96 | $3.90 | $3.95 | 10.97M |
| 10/17/2025 | $3.96 | $3.98 | $3.91 | $3.91 | 14.53M |