600327.SS600327.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.05 | $5.08 | $4.96 | $4.98 | 21.34M |
| 1/15/2026 | $5.08 | $5.18 | $5.05 | $5.07 | 30.40M |
| 1/14/2026 | $5.13 | $5.26 | $5.06 | $5.13 | 54.59M |
| 1/13/2026 | $5.15 | $5.38 | $5.10 | $5.18 | 73.59M |
| 1/12/2026 | $5.07 | $5.15 | $5.05 | $5.15 | 42.91M |
| 1/9/2026 | $5.05 | $5.08 | $5.03 | $5.07 | 31.06M |
| 1/8/2026 | $5.05 | $5.07 | $5.01 | $5.06 | 23.19M |
| 1/7/2026 | $5.08 | $5.09 | $5.02 | $5.05 | 25.05M |
| 1/6/2026 | $4.97 | $5.12 | $4.95 | $5.11 | 36.46M |
| 1/5/2026 | $4.94 | $4.98 | $4.91 | $4.97 | 23.68M |
| 12/31/2025 | $4.99 | $5.04 | $4.91 | $4.95 | 23.03M |
| 12/30/2025 | $5.07 | $5.07 | $4.97 | $4.99 | 35.78M |
| 12/29/2025 | $5.20 | $5.23 | $5.06 | $5.11 | 48.46M |
| 12/26/2025 | $5.41 | $5.54 | $5.24 | $5.25 | 63.57M |
| 12/25/2025 | $5.42 | $5.49 | $5.35 | $5.45 | 44.53M |
| 12/24/2025 | $5.46 | $5.53 | $5.42 | $5.46 | 60.89M |
| 12/23/2025 | $5.44 | $5.84 | $5.32 | $5.59 | 100.47M |
| 12/22/2025 | $5.56 | $5.63 | $5.47 | $5.48 | 68.62M |
| 12/19/2025 | $5.50 | $5.69 | $5.43 | $5.62 | 88.43M |
| 12/18/2025 | $5.47 | $5.58 | $5.39 | $5.50 | 74.45M |
| 12/17/2025 | $5.50 | $5.65 | $5.34 | $5.48 | 93.96M |
| 12/16/2025 | $5.36 | $5.67 | $5.36 | $5.42 | 92.17M |
| 12/15/2025 | $5.26 | $5.55 | $5.20 | $5.44 | 86.96M |
| 12/12/2025 | $5.29 | $5.32 | $5.11 | $5.17 | 56.98M |
| 12/11/2025 | $5.47 | $5.50 | $5.25 | $5.30 | 88.20M |
| 12/10/2025 | $5.34 | $5.88 | $5.32 | $5.51 | 149.41M |
| 12/9/2025 | $5.21 | $5.41 | $5.18 | $5.35 | 72.48M |
| 12/8/2025 | $5.21 | $5.25 | $5.15 | $5.25 | 43.75M |
| 12/5/2025 | $5.10 | $5.22 | $5.05 | $5.21 | 38.21M |
| 12/4/2025 | $5.21 | $5.23 | $5.12 | $5.12 | 40.17M |
| 12/3/2025 | $5.23 | $5.29 | $5.17 | $5.25 | 65.35M |
| 12/2/2025 | $5.09 | $5.44 | $5.03 | $5.34 | 95.40M |
| 12/1/2025 | $5.04 | $5.11 | $5.03 | $5.07 | 40.40M |
| 11/28/2025 | $4.93 | $5.07 | $4.89 | $5.06 | 47.72M |
| 11/27/2025 | $5.07 | $5.12 | $4.96 | $4.96 | 45.40M |
| 11/26/2025 | $4.95 | $5.09 | $4.94 | $5.04 | 54.86M |
| 11/25/2025 | $4.99 | $5.04 | $4.92 | $4.96 | 56.60M |
| 11/24/2025 | $4.92 | $5.02 | $4.88 | $4.99 | 51.71M |
| 11/21/2025 | $5.11 | $5.29 | $4.88 | $4.88 | 75.99M |
| 11/20/2025 | $5.42 | $5.42 | $5.15 | $5.15 | 92.27M |
| 11/19/2025 | $5.64 | $5.77 | $5.36 | $5.42 | 125.14M |
| 11/18/2025 | $6.49 | $6.49 | $5.54 | $5.85 | 233.74M |
| 11/17/2025 | $6.12 | $6.14 | $5.99 | $6.14 | 74.48M |
| 11/14/2025 | $5.06 | $5.58 | $5.03 | $5.58 | 157.51M |
| 11/13/2025 | $4.93 | $5.13 | $4.91 | $5.07 | 38.60M |
| 11/12/2025 | $4.96 | $5.01 | $4.92 | $4.95 | 16.80M |
| 11/11/2025 | $4.90 | $4.95 | $4.87 | $4.94 | 13.89M |
| 11/10/2025 | $4.85 | $4.90 | $4.83 | $4.90 | 13.98M |
| 11/7/2025 | $4.82 | $4.85 | $4.80 | $4.83 | 7.53M |
| 11/6/2025 | $4.87 | $4.87 | $4.81 | $4.83 | 9.93M |
| 11/5/2025 | $4.78 | $4.88 | $4.76 | $4.87 | 18.44M |
| 11/4/2025 | $4.78 | $4.80 | $4.75 | $4.79 | 9.95M |
| 11/3/2025 | $4.74 | $4.78 | $4.73 | $4.77 | 11.88M |
| 10/31/2025 | $4.67 | $4.74 | $4.67 | $4.74 | 9.50M |
| 10/30/2025 | $4.72 | $4.72 | $4.67 | $4.67 | 10.45M |
| 10/29/2025 | $4.75 | $4.75 | $4.69 | $4.73 | 8.93M |
| 10/28/2025 | $4.73 | $4.77 | $4.71 | $4.75 | 8.33M |
| 10/27/2025 | $4.73 | $4.77 | $4.72 | $4.74 | 7.55M |
| 10/24/2025 | $4.77 | $4.79 | $4.74 | $4.75 | 7.88M |
| 10/23/2025 | $4.76 | $4.77 | $4.72 | $4.77 | 7.96M |
| 10/22/2025 | $4.74 | $4.77 | $4.72 | $4.76 | 9.52M |
| 10/21/2025 | $4.66 | $4.74 | $4.65 | $4.74 | 9.38M |
| 10/20/2025 | $4.68 | $4.69 | $4.64 | $4.66 | 7.16M |