600313.SS600313.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.49 | $6.61 | $6.45 | $6.54 | 33.44M |
| 1/14/2026 | $6.48 | $6.58 | $6.42 | $6.49 | 37.75M |
| 1/13/2026 | $6.64 | $6.65 | $6.48 | $6.51 | 45.85M |
| 1/12/2026 | $6.61 | $6.64 | $6.56 | $6.64 | 39.33M |
| 1/9/2026 | $6.50 | $6.61 | $6.49 | $6.61 | 49.04M |
| 1/8/2026 | $6.49 | $6.57 | $6.47 | $6.50 | 39.33M |
| 1/7/2026 | $6.55 | $6.56 | $6.43 | $6.49 | 40.24M |
| 1/6/2026 | $6.43 | $6.57 | $6.41 | $6.53 | 42.40M |
| 1/5/2026 | $6.45 | $6.47 | $6.39 | $6.43 | 34.16M |
| 12/31/2025 | $6.56 | $6.61 | $6.40 | $6.44 | 33.71M |
| 12/30/2025 | $6.69 | $6.79 | $6.56 | $6.57 | 40.48M |
| 12/29/2025 | $6.72 | $6.76 | $6.65 | $6.68 | 19.63M |
| 12/26/2025 | $6.65 | $6.76 | $6.63 | $6.73 | 29.38M |
| 12/25/2025 | $6.71 | $6.71 | $6.61 | $6.67 | 19.24M |
| 12/24/2025 | $6.63 | $6.72 | $6.58 | $6.72 | 19.41M |
| 12/23/2025 | $6.73 | $6.80 | $6.63 | $6.66 | 23.77M |
| 12/22/2025 | $6.56 | $6.79 | $6.56 | $6.74 | 38.76M |
| 12/19/2025 | $6.42 | $6.65 | $6.39 | $6.59 | 37.11M |
| 12/18/2025 | $6.31 | $6.47 | $6.27 | $6.43 | 28.06M |
| 12/17/2025 | $6.54 | $6.56 | $6.24 | $6.36 | 51.96M |
| 12/16/2025 | $6.68 | $6.78 | $6.50 | $6.54 | 39.40M |
| 12/15/2025 | $6.67 | $6.77 | $6.59 | $6.70 | 28.45M |
| 12/12/2025 | $6.74 | $6.81 | $6.66 | $6.67 | 47.43M |
| 12/11/2025 | $6.88 | $6.95 | $6.73 | $6.75 | 37.56M |
| 12/10/2025 | $6.80 | $6.96 | $6.77 | $6.91 | 50.85M |
| 12/9/2025 | $6.82 | $6.85 | $6.66 | $6.80 | 38.00M |
| 12/8/2025 | $6.85 | $6.90 | $6.80 | $6.84 | 30.40M |
| 12/5/2025 | $6.57 | $6.88 | $6.54 | $6.86 | 55.75M |
| 12/4/2025 | $6.76 | $6.78 | $6.56 | $6.57 | 36.30M |
| 12/3/2025 | $6.84 | $6.91 | $6.73 | $6.78 | 37.80M |
| 12/2/2025 | $6.67 | $6.90 | $6.60 | $6.87 | 60.41M |
| 12/1/2025 | $6.57 | $6.75 | $6.55 | $6.66 | 33.89M |
| 11/28/2025 | $6.48 | $6.61 | $6.42 | $6.60 | 33.92M |
| 11/27/2025 | $6.55 | $6.62 | $6.43 | $6.50 | 40.60M |
| 11/26/2025 | $6.68 | $6.83 | $6.55 | $6.55 | 54.57M |
| 11/25/2025 | $6.80 | $6.82 | $6.66 | $6.72 | 64.06M |
| 11/24/2025 | $6.70 | $7.06 | $6.69 | $6.81 | 87.96M |
| 11/21/2025 | $6.67 | $7.11 | $6.67 | $6.84 | 129.95M |
| 11/20/2025 | $6.65 | $6.71 | $6.56 | $6.64 | 23.82M |
| 11/19/2025 | $6.68 | $6.72 | $6.57 | $6.65 | 21.13M |
| 11/18/2025 | $6.70 | $6.82 | $6.63 | $6.68 | 30.04M |
| 11/17/2025 | $6.64 | $6.72 | $6.61 | $6.69 | 23.05M |
| 11/14/2025 | $6.63 | $6.76 | $6.61 | $6.62 | 23.35M |
| 11/13/2025 | $6.59 | $6.66 | $6.55 | $6.65 | 17.33M |
| 11/12/2025 | $6.69 | $6.70 | $6.59 | $6.60 | 21.24M |
| 11/11/2025 | $6.63 | $6.68 | $6.58 | $6.68 | 23.61M |
| 11/10/2025 | $6.62 | $6.65 | $6.57 | $6.63 | 19.60M |
| 11/7/2025 | $6.55 | $6.63 | $6.55 | $6.59 | 27.61M |
| 11/6/2025 | $6.50 | $6.54 | $6.48 | $6.54 | 15.42M |
| 11/5/2025 | $6.45 | $6.54 | $6.42 | $6.52 | 22.93M |
| 11/4/2025 | $6.45 | $6.48 | $6.43 | $6.47 | 16.71M |
| 11/3/2025 | $6.44 | $6.48 | $6.41 | $6.44 | 19.54M |
| 10/31/2025 | $6.41 | $6.44 | $6.35 | $6.43 | 22.53M |
| 10/30/2025 | $6.46 | $6.49 | $6.40 | $6.42 | 20.76M |
| 10/29/2025 | $6.46 | $6.48 | $6.41 | $6.47 | 14.38M |
| 10/28/2025 | $6.43 | $6.48 | $6.41 | $6.48 | 16.90M |
| 10/27/2025 | $6.41 | $6.47 | $6.34 | $6.44 | 18.59M |
| 10/24/2025 | $6.45 | $6.48 | $6.42 | $6.44 | 17.39M |
| 10/23/2025 | $6.41 | $6.46 | $6.39 | $6.46 | 16.35M |
| 10/22/2025 | $6.41 | $6.46 | $6.38 | $6.40 | 12.32M |
| 10/21/2025 | $6.37 | $6.44 | $6.34 | $6.43 | 14.75M |
| 10/20/2025 | $6.37 | $6.40 | $6.33 | $6.38 | 13.66M |
| 10/17/2025 | $6.42 | $6.50 | $6.39 | $6.41 | 19.91M |