600326.SS600326.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.05 | $11.07 | $10.86 | $10.92 | 37.48M |
| 1/14/2026 | $11.16 | $11.32 | $10.96 | $11.08 | 56.67M |
| 1/13/2026 | $11.45 | $11.56 | $11.15 | $11.16 | 64.26M |
| 1/12/2026 | $11.29 | $11.50 | $11.25 | $11.44 | 51.59M |
| 1/9/2026 | $11.28 | $11.34 | $11.19 | $11.29 | 32.17M |
| 1/8/2026 | $11.12 | $11.31 | $11.09 | $11.28 | 36.25M |
| 1/7/2026 | $11.20 | $11.26 | $11.12 | $11.15 | 26.44M |
| 1/6/2026 | $11.07 | $11.24 | $11.03 | $11.24 | 37.43M |
| 1/5/2026 | $11.01 | $11.08 | $10.96 | $11.08 | 26.17M |
| 12/31/2025 | $11.05 | $11.09 | $10.91 | $11.03 | 25.18M |
| 12/30/2025 | $11.06 | $11.18 | $10.99 | $11.08 | 28.09M |
| 12/29/2025 | $11.16 | $11.23 | $11.08 | $11.11 | 27.80M |
| 12/26/2025 | $11.23 | $11.34 | $11.13 | $11.16 | 36.39M |
| 12/25/2025 | $11.20 | $11.41 | $11.05 | $11.28 | 55.53M |
| 12/24/2025 | $10.88 | $11.21 | $10.88 | $11.14 | 51.51M |
| 12/23/2025 | $10.90 | $11.03 | $10.85 | $10.92 | 23.38M |
| 12/22/2025 | $10.85 | $10.97 | $10.85 | $10.92 | 22.13M |
| 12/19/2025 | $10.70 | $10.85 | $10.67 | $10.83 | 24.80M |
| 12/18/2025 | $10.70 | $10.83 | $10.67 | $10.70 | 19.49M |
| 12/17/2025 | $10.70 | $10.78 | $10.53 | $10.76 | 28.01M |
| 12/16/2025 | $10.95 | $11.00 | $10.66 | $10.70 | 37.17M |
| 12/15/2025 | $10.80 | $11.21 | $10.79 | $11.01 | 46.16M |
| 12/12/2025 | $10.78 | $10.95 | $10.77 | $10.82 | 17.23M |
| 12/11/2025 | $11.03 | $11.06 | $10.81 | $10.83 | 24.20M |
| 12/10/2025 | $10.89 | $11.08 | $10.83 | $11.06 | 25.89M |
| 12/9/2025 | $11.03 | $11.07 | $10.90 | $10.92 | 23.05M |
| 12/8/2025 | $11.03 | $11.10 | $11.01 | $11.05 | 22.64M |
| 12/5/2025 | $10.88 | $11.06 | $10.77 | $11.03 | 25.19M |
| 12/4/2025 | $10.96 | $11.00 | $10.77 | $10.83 | 24.91M |
| 12/3/2025 | $11.09 | $11.15 | $10.92 | $10.96 | 29.19M |
| 12/2/2025 | $11.17 | $11.29 | $11.03 | $11.16 | 26.26M |
| 12/1/2025 | $11.20 | $11.26 | $11.14 | $11.20 | 22.51M |
| 11/28/2025 | $10.98 | $11.22 | $10.95 | $11.21 | 27.92M |
| 11/27/2025 | $11.10 | $11.16 | $11.00 | $11.01 | 23.98M |
| 11/26/2025 | $11.23 | $11.34 | $11.10 | $11.13 | 29.46M |
| 11/25/2025 | $11.15 | $11.27 | $11.06 | $11.22 | 29.26M |
| 11/24/2025 | $10.92 | $11.20 | $10.88 | $11.15 | 34.84M |
| 11/21/2025 | $11.20 | $11.34 | $10.90 | $10.90 | 49.97M |
| 11/20/2025 | $11.44 | $11.52 | $11.28 | $11.30 | 35.40M |
| 11/19/2025 | $11.86 | $11.95 | $11.36 | $11.44 | 58.95M |
| 11/18/2025 | $12.28 | $12.29 | $11.87 | $11.89 | 58.39M |
| 11/17/2025 | $12.17 | $12.44 | $12.13 | $12.30 | 51.48M |
| 11/14/2025 | $12.15 | $12.33 | $12.07 | $12.13 | 44.98M |
| 11/13/2025 | $12.13 | $12.37 | $11.99 | $12.27 | 53.04M |
| 11/12/2025 | $12.60 | $12.60 | $12.06 | $12.14 | 84.73M |
| 11/11/2025 | $12.47 | $12.81 | $12.41 | $12.65 | 74.86M |
| 11/10/2025 | $12.73 | $12.77 | $12.42 | $12.53 | 69.11M |
| 11/7/2025 | $12.31 | $12.93 | $12.31 | $12.72 | 122.75M |
| 11/6/2025 | $12.49 | $12.53 | $12.21 | $12.42 | 65.29M |
| 11/5/2025 | $12.41 | $12.71 | $12.36 | $12.57 | 83.10M |
| 11/4/2025 | $12.46 | $12.71 | $12.37 | $12.55 | 94.11M |
| 11/3/2025 | $12.75 | $12.75 | $12.20 | $12.46 | 119.19M |
| 10/31/2025 | $11.94 | $12.76 | $11.94 | $12.76 | 191.42M |
| 10/30/2025 | $11.80 | $11.82 | $11.58 | $11.60 | 41.15M |
| 10/29/2025 | $11.85 | $11.88 | $11.64 | $11.78 | 49.42M |
| 10/28/2025 | $12.00 | $12.03 | $11.86 | $11.89 | 43.90M |
| 10/27/2025 | $11.96 | $12.25 | $11.96 | $12.06 | 52.27M |
| 10/24/2025 | $12.12 | $12.18 | $11.88 | $11.92 | 51.73M |
| 10/23/2025 | $12.32 | $12.39 | $11.90 | $12.12 | 64.74M |
| 10/22/2025 | $12.22 | $12.58 | $12.22 | $12.33 | 66.54M |
| 10/21/2025 | $12.08 | $12.33 | $12.05 | $12.30 | 57.58M |
| 10/20/2025 | $12.07 | $12.27 | $11.97 | $12.10 | 48.69M |