600320.SS600320.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.14 | $5.20 | $5.07 | $5.08 | 48.72M |
| 1/15/2026 | $5.12 | $5.12 | $5.02 | $5.10 | 51.77M |
| 1/14/2026 | $5.23 | $5.26 | $5.09 | $5.13 | 86.00M |
| 1/13/2026 | $5.25 | $5.29 | $5.17 | $5.21 | 78.73M |
| 1/12/2026 | $5.29 | $5.33 | $5.19 | $5.26 | 91.34M |
| 1/9/2026 | $5.19 | $5.39 | $5.16 | $5.30 | 112.12M |
| 1/8/2026 | $5.05 | $5.27 | $5.04 | $5.17 | 69.34M |
| 1/7/2026 | $5.08 | $5.14 | $5.04 | $5.08 | 48.86M |
| 1/6/2026 | $5.04 | $5.12 | $4.98 | $5.10 | 72.02M |
| 1/5/2026 | $5.15 | $5.19 | $5.00 | $5.04 | 92.14M |
| 12/31/2025 | $5.03 | $5.24 | $5.01 | $5.15 | 109.97M |
| 12/30/2025 | $4.94 | $5.10 | $4.92 | $5.03 | 81.11M |
| 12/29/2025 | $4.95 | $5.04 | $4.90 | $4.97 | 80.24M |
| 12/26/2025 | $4.85 | $4.90 | $4.81 | $4.89 | 47.75M |
| 12/25/2025 | $4.73 | $4.90 | $4.72 | $4.87 | 56.93M |
| 12/24/2025 | $4.70 | $4.77 | $4.65 | $4.73 | 42.74M |
| 12/23/2025 | $4.74 | $4.76 | $4.67 | $4.70 | 38.21M |
| 12/22/2025 | $4.79 | $4.84 | $4.74 | $4.76 | 44.13M |
| 12/19/2025 | $4.60 | $4.85 | $4.57 | $4.79 | 87.29M |
| 12/18/2025 | $4.56 | $4.64 | $4.54 | $4.60 | 38.88M |
| 12/17/2025 | $4.64 | $4.67 | $4.50 | $4.58 | 62.10M |
| 12/16/2025 | $4.87 | $4.87 | $4.63 | $4.64 | 67.42M |
| 12/15/2025 | $4.87 | $4.94 | $4.85 | $4.86 | 49.47M |
| 12/12/2025 | $4.88 | $4.99 | $4.86 | $4.92 | 69.22M |
| 12/11/2025 | $4.94 | $4.97 | $4.84 | $4.86 | 50.79M |
| 12/10/2025 | $4.82 | $4.97 | $4.82 | $4.94 | 69.72M |
| 12/9/2025 | $4.98 | $4.99 | $4.81 | $4.82 | 64.46M |
| 12/8/2025 | $4.98 | $5.04 | $4.89 | $4.98 | 95.36M |
| 12/5/2025 | $4.71 | $5.02 | $4.69 | $5.01 | 147.90M |
| 12/4/2025 | $4.65 | $4.75 | $4.64 | $4.72 | 55.46M |
| 12/3/2025 | $4.61 | $4.67 | $4.58 | $4.66 | 42.34M |
| 12/2/2025 | $4.56 | $4.61 | $4.52 | $4.61 | 34.55M |
| 12/1/2025 | $4.54 | $4.59 | $4.53 | $4.56 | 28.55M |
| 11/28/2025 | $4.50 | $4.55 | $4.46 | $4.54 | 25.85M |
| 11/27/2025 | $4.51 | $4.55 | $4.49 | $4.50 | 31.02M |
| 11/26/2025 | $4.59 | $4.61 | $4.50 | $4.51 | 36.99M |
| 11/25/2025 | $4.63 | $4.64 | $4.57 | $4.58 | 41.61M |
| 11/24/2025 | $4.57 | $4.68 | $4.57 | $4.63 | 46.94M |
| 11/21/2025 | $4.65 | $4.68 | $4.54 | $4.56 | 51.30M |
| 11/20/2025 | $4.75 | $4.76 | $4.65 | $4.68 | 42.39M |
| 11/19/2025 | $4.69 | $4.76 | $4.66 | $4.75 | 44.01M |
| 11/18/2025 | $4.82 | $4.84 | $4.68 | $4.71 | 62.35M |
| 11/17/2025 | $4.94 | $4.95 | $4.82 | $4.85 | 54.70M |
| 11/14/2025 | $4.87 | $4.98 | $4.84 | $4.93 | 70.85M |
| 11/13/2025 | $4.84 | $4.97 | $4.82 | $4.90 | 46.38M |
| 11/12/2025 | $5.01 | $5.01 | $4.83 | $4.84 | 69.21M |
| 11/11/2025 | $4.88 | $5.07 | $4.87 | $4.99 | 91.62M |
| 11/10/2025 | $4.88 | $4.89 | $4.81 | $4.87 | 54.41M |
| 11/7/2025 | $4.91 | $4.97 | $4.88 | $4.89 | 65.39M |
| 11/6/2025 | $4.89 | $4.94 | $4.85 | $4.93 | 71.14M |
| 11/5/2025 | $4.80 | $4.94 | $4.77 | $4.88 | 92.18M |
| 11/4/2025 | $4.80 | $4.84 | $4.75 | $4.81 | 63.80M |
| 11/3/2025 | $4.78 | $4.82 | $4.73 | $4.81 | 70.01M |
| 10/31/2025 | $4.75 | $4.83 | $4.72 | $4.73 | 76.63M |
| 10/30/2025 | $4.70 | $4.75 | $4.66 | $4.70 | 61.71M |
| 10/29/2025 | $4.66 | $4.70 | $4.62 | $4.69 | 41.63M |
| 10/28/2025 | $4.67 | $4.76 | $4.62 | $4.67 | 73.11M |
| 10/27/2025 | $4.65 | $4.72 | $4.62 | $4.67 | 88.58M |
| 10/24/2025 | $4.75 | $4.77 | $4.63 | $4.69 | 71.42M |
| 10/23/2025 | $4.76 | $4.77 | $4.67 | $4.74 | 71.32M |
| 10/22/2025 | $4.83 | $4.83 | $4.76 | $4.78 | 80.97M |
| 10/21/2025 | $4.64 | $4.85 | $4.63 | $4.84 | 157.98M |
| 10/20/2025 | $4.57 | $4.67 | $4.57 | $4.62 | 45.81M |