600325.SS600325.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.30 | $4.38 | $4.29 | $4.34 | 34.63M |
| 1/14/2026 | $4.36 | $4.42 | $4.29 | $4.30 | 38.26M |
| 1/13/2026 | $4.40 | $4.44 | $4.35 | $4.38 | 29.95M |
| 1/12/2026 | $4.41 | $4.44 | $4.38 | $4.43 | 27.18M |
| 1/9/2026 | $4.40 | $4.44 | $4.37 | $4.43 | 32.01M |
| 1/8/2026 | $4.33 | $4.44 | $4.29 | $4.41 | 37.73M |
| 1/7/2026 | $4.37 | $4.41 | $4.32 | $4.33 | 22.17M |
| 1/6/2026 | $4.31 | $4.43 | $4.30 | $4.39 | 27.76M |
| 1/5/2026 | $4.23 | $4.36 | $4.21 | $4.34 | 44.12M |
| 12/31/2025 | $4.21 | $4.23 | $4.17 | $4.22 | 19.81M |
| 12/30/2025 | $4.23 | $4.24 | $4.18 | $4.19 | 24.23M |
| 12/29/2025 | $4.30 | $4.32 | $4.23 | $4.24 | 31.19M |
| 12/26/2025 | $4.33 | $4.35 | $4.29 | $4.30 | 23.49M |
| 12/25/2025 | $4.35 | $4.37 | $4.31 | $4.34 | 17.88M |
| 12/24/2025 | $4.31 | $4.35 | $4.31 | $4.33 | 16.17M |
| 12/23/2025 | $4.38 | $4.38 | $4.30 | $4.32 | 25.69M |
| 12/22/2025 | $4.38 | $4.42 | $4.35 | $4.37 | 24.05M |
| 12/19/2025 | $4.31 | $4.43 | $4.29 | $4.40 | 41.84M |
| 12/18/2025 | $4.29 | $4.34 | $4.28 | $4.30 | 17.37M |
| 12/17/2025 | $4.29 | $4.34 | $4.23 | $4.31 | 29.03M |
| 12/16/2025 | $4.31 | $4.36 | $4.29 | $4.31 | 33.10M |
| 12/15/2025 | $4.38 | $4.40 | $4.31 | $4.31 | 56.41M |
| 12/12/2025 | $4.44 | $4.50 | $4.41 | $4.41 | 69.42M |
| 12/11/2025 | $4.50 | $4.50 | $4.40 | $4.42 | 36.54M |
| 12/10/2025 | $4.41 | $4.61 | $4.35 | $4.54 | 57.06M |
| 12/9/2025 | $4.51 | $4.52 | $4.41 | $4.42 | 30.61M |
| 12/8/2025 | $4.53 | $4.57 | $4.52 | $4.53 | 23.51M |
| 12/5/2025 | $4.52 | $4.55 | $4.46 | $4.53 | 28.38M |
| 12/4/2025 | $4.53 | $4.56 | $4.51 | $4.52 | 25.54M |
| 12/3/2025 | $4.56 | $4.58 | $4.52 | $4.53 | 23.12M |
| 12/2/2025 | $4.56 | $4.57 | $4.52 | $4.55 | 20.80M |
| 12/1/2025 | $4.57 | $4.58 | $4.53 | $4.57 | 31.60M |
| 11/28/2025 | $4.60 | $4.61 | $4.51 | $4.57 | 33.06M |
| 11/27/2025 | $4.64 | $4.65 | $4.53 | $4.60 | 31.04M |
| 11/26/2025 | $4.73 | $4.76 | $4.66 | $4.67 | 31.61M |
| 11/25/2025 | $4.75 | $4.78 | $4.72 | $4.74 | 23.26M |
| 11/24/2025 | $4.75 | $4.82 | $4.71 | $4.74 | 33.57M |
| 11/21/2025 | $4.82 | $4.89 | $4.74 | $4.75 | 37.01M |
| 11/20/2025 | $4.75 | $4.95 | $4.71 | $4.88 | 62.91M |
| 11/19/2025 | $4.89 | $4.90 | $4.73 | $4.77 | 42.47M |
| 11/18/2025 | $5.04 | $5.05 | $4.87 | $4.89 | 43.87M |
| 11/17/2025 | $5.01 | $5.05 | $5.01 | $5.04 | 24.09M |
| 11/14/2025 | $5.02 | $5.08 | $5.01 | $5.02 | 28.22M |
| 11/13/2025 | $5.05 | $5.05 | $4.99 | $5.03 | 28.57M |
| 11/12/2025 | $5.04 | $5.08 | $5.01 | $5.05 | 33.62M |
| 11/11/2025 | $5.02 | $5.07 | $4.99 | $5.06 | 35.24M |
| 11/10/2025 | $4.93 | $5.02 | $4.91 | $5.02 | 40.07M |
| 11/7/2025 | $4.91 | $4.94 | $4.88 | $4.92 | 26.56M |
| 11/6/2025 | $4.91 | $4.93 | $4.88 | $4.92 | 23.08M |
| 11/5/2025 | $4.88 | $4.94 | $4.85 | $4.91 | 23.85M |
| 11/4/2025 | $4.92 | $4.93 | $4.87 | $4.90 | 31.61M |
| 11/3/2025 | $4.92 | $4.93 | $4.87 | $4.92 | 33.41M |
| 10/31/2025 | $4.90 | $4.97 | $4.90 | $4.92 | 30.59M |
| 10/30/2025 | $4.96 | $5.00 | $4.91 | $4.92 | 35.89M |
| 10/29/2025 | $4.98 | $5.01 | $4.92 | $4.99 | 27.85M |
| 10/28/2025 | $5.02 | $5.04 | $4.98 | $4.98 | 25.38M |
| 10/27/2025 | $5.06 | $5.08 | $5.01 | $5.02 | 36.23M |
| 10/24/2025 | $5.14 | $5.15 | $5.05 | $5.06 | 31.32M |
| 10/23/2025 | $5.12 | $5.16 | $5.04 | $5.15 | 32.80M |
| 10/22/2025 | $5.14 | $5.22 | $5.11 | $5.12 | 33.74M |
| 10/21/2025 | $5.07 | $5.18 | $5.05 | $5.17 | 39.92M |
| 10/20/2025 | $5.12 | $5.12 | $5.05 | $5.07 | 24.80M |
| 10/17/2025 | $5.14 | $5.18 | $5.07 | $5.08 | 32.22M |