600328.SS600328.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.42 | $8.62 | $8.42 | $8.52 | 19.85M |
| 1/14/2026 | $8.51 | $8.67 | $8.41 | $8.50 | 34.53M |
| 1/13/2026 | $8.55 | $8.68 | $8.41 | $8.55 | 32.30M |
| 1/12/2026 | $8.51 | $8.59 | $8.40 | $8.56 | 29.45M |
| 1/9/2026 | $8.50 | $8.55 | $8.41 | $8.46 | 21.44M |
| 1/8/2026 | $8.56 | $8.63 | $8.49 | $8.52 | 19.36M |
| 1/7/2026 | $8.56 | $8.85 | $8.55 | $8.66 | 33.89M |
| 1/6/2026 | $8.25 | $8.59 | $8.24 | $8.55 | 32.89M |
| 1/5/2026 | $8.25 | $8.31 | $8.18 | $8.23 | 16.25M |
| 12/31/2025 | $8.37 | $8.42 | $8.17 | $8.24 | 15.21M |
| 12/30/2025 | $8.30 | $8.46 | $8.16 | $8.35 | 23.52M |
| 12/29/2025 | $8.12 | $8.48 | $8.10 | $8.36 | 43.09M |
| 12/26/2025 | $8.02 | $8.10 | $8.01 | $8.07 | 14.75M |
| 12/25/2025 | $8.04 | $8.08 | $7.98 | $8.04 | 10.89M |
| 12/24/2025 | $8.01 | $8.07 | $7.95 | $8.06 | 10.67M |
| 12/23/2025 | $8.01 | $8.08 | $7.96 | $8.01 | 8.84M |
| 12/22/2025 | $8.04 | $8.10 | $8.00 | $8.00 | 10.74M |
| 12/19/2025 | $7.88 | $8.08 | $7.88 | $8.05 | 19.79M |
| 12/18/2025 | $7.85 | $8.05 | $7.80 | $7.88 | 16.84M |
| 12/17/2025 | $7.81 | $7.88 | $7.76 | $7.83 | 9.33M |
| 12/16/2025 | $7.93 | $7.94 | $7.75 | $7.83 | 12.12M |
| 12/15/2025 | $7.74 | $8.00 | $7.71 | $7.91 | 17.56M |
| 12/12/2025 | $7.84 | $7.87 | $7.74 | $7.77 | 14.78M |
| 12/11/2025 | $7.91 | $7.96 | $7.79 | $7.79 | 14.40M |
| 12/10/2025 | $7.87 | $7.92 | $7.82 | $7.88 | 13.15M |
| 12/9/2025 | $8.08 | $8.08 | $7.88 | $7.90 | 23.51M |
| 12/8/2025 | $8.24 | $8.26 | $8.06 | $8.09 | 23.27M |
| 12/5/2025 | $8.19 | $8.27 | $8.14 | $8.24 | 13.81M |
| 12/4/2025 | $8.29 | $8.35 | $8.06 | $8.16 | 25.17M |
| 12/3/2025 | $8.46 | $8.47 | $8.28 | $8.33 | 15.27M |
| 12/2/2025 | $8.42 | $8.47 | $8.36 | $8.44 | 11.38M |
| 12/1/2025 | $8.44 | $8.72 | $8.40 | $8.48 | 20.27M |
| 11/28/2025 | $8.33 | $8.50 | $8.28 | $8.40 | 14.78M |
| 11/27/2025 | $8.39 | $8.42 | $8.28 | $8.34 | 18.47M |
| 11/26/2025 | $8.29 | $8.63 | $8.23 | $8.37 | 30.59M |
| 11/25/2025 | $8.23 | $8.35 | $8.14 | $8.29 | 23.77M |
| 11/24/2025 | $8.33 | $8.37 | $8.18 | $8.22 | 25.50M |
| 11/21/2025 | $8.70 | $8.70 | $8.27 | $8.28 | 54.50M |
| 11/20/2025 | $8.99 | $9.34 | $8.80 | $8.82 | 68.98M |
| 11/19/2025 | $8.66 | $9.05 | $8.66 | $9.01 | 49.42M |
| 11/18/2025 | $8.94 | $9.04 | $8.68 | $8.72 | 34.05M |
| 11/17/2025 | $8.78 | $9.10 | $8.68 | $8.90 | 45.59M |
| 11/14/2025 | $8.73 | $8.96 | $8.72 | $8.80 | 35.35M |
| 11/13/2025 | $8.67 | $9.01 | $8.63 | $8.86 | 51.45M |
| 11/12/2025 | $8.55 | $8.75 | $8.37 | $8.64 | 35.55M |
| 11/11/2025 | $8.57 | $8.66 | $8.48 | $8.58 | 30.12M |
| 11/10/2025 | $8.43 | $8.80 | $8.38 | $8.57 | 64.77M |
| 11/7/2025 | $8.04 | $8.34 | $8.01 | $8.28 | 47.64M |
| 11/6/2025 | $7.96 | $8.09 | $7.96 | $8.04 | 19.19M |
| 11/5/2025 | $7.91 | $8.00 | $7.88 | $7.96 | 11.68M |
| 11/4/2025 | $8.01 | $8.07 | $7.90 | $7.93 | 15.41M |
| 11/3/2025 | $8.05 | $8.09 | $7.94 | $8.01 | 20.24M |
| 10/31/2025 | $7.82 | $7.97 | $7.82 | $7.93 | 15.78M |
| 10/30/2025 | $7.91 | $7.97 | $7.81 | $7.87 | 20.89M |
| 10/29/2025 | $7.74 | $8.08 | $7.71 | $7.96 | 26.65M |
| 10/28/2025 | $7.79 | $7.80 | $7.73 | $7.74 | 9.43M |
| 10/27/2025 | $7.80 | $7.83 | $7.77 | $7.78 | 15.14M |
| 10/24/2025 | $7.87 | $7.93 | $7.78 | $7.81 | 15.46M |
| 10/23/2025 | $7.81 | $7.91 | $7.76 | $7.90 | 12.20M |
| 10/22/2025 | $7.84 | $7.93 | $7.81 | $7.82 | 12.67M |
| 10/21/2025 | $7.78 | $7.88 | $7.78 | $7.84 | 10.75M |
| 10/20/2025 | $7.80 | $7.82 | $7.72 | $7.77 | 9.62M |
| 10/17/2025 | $7.84 | $7.90 | $7.71 | $7.75 | 13.41M |