600330.SS600330.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.08 | $13.37 | $12.40 | $12.92 | 129.81M |
| 1/15/2026 | $12.63 | $12.84 | $12.30 | $12.64 | 82.41M |
| 1/14/2026 | $13.25 | $13.57 | $12.67 | $12.88 | 135.95M |
| 1/13/2026 | $14.11 | $14.29 | $13.29 | $13.35 | 136.18M |
| 1/12/2026 | $13.93 | $14.67 | $13.83 | $14.34 | 152.33M |
| 1/9/2026 | $13.95 | $14.39 | $13.77 | $13.93 | 152.62M |
| 1/8/2026 | $13.61 | $14.55 | $13.50 | $14.19 | 209.23M |
| 1/7/2026 | $12.65 | $13.90 | $12.65 | $13.61 | 223.28M |
| 1/6/2026 | $12.90 | $12.90 | $12.50 | $12.64 | 107.50M |
| 1/5/2026 | $12.90 | $13.15 | $12.70 | $12.97 | 128.20M |
| 12/31/2025 | $12.92 | $13.57 | $12.85 | $13.13 | 163.76M |
| 12/30/2025 | $12.91 | $13.00 | $12.58 | $12.77 | 165.00M |
| 12/29/2025 | $13.76 | $13.93 | $13.00 | $13.17 | 254.70M |
| 12/26/2025 | $12.48 | $13.75 | $12.38 | $13.75 | 306.86M |
| 12/25/2025 | $13.05 | $13.10 | $12.27 | $12.50 | 200.50M |
| 12/24/2025 | $12.22 | $13.04 | $12.18 | $13.04 | 138.49M |
| 12/23/2025 | $12.00 | $12.13 | $11.76 | $11.85 | 108.09M |
| 12/22/2025 | $12.11 | $12.24 | $11.71 | $12.00 | 176.53M |
| 12/19/2025 | $10.80 | $11.80 | $10.65 | $11.80 | 175.60M |
| 12/18/2025 | $11.12 | $11.17 | $10.70 | $10.73 | 117.69M |
| 12/17/2025 | $10.35 | $11.32 | $10.32 | $11.15 | 179.49M |
| 12/16/2025 | $12.00 | $12.00 | $10.58 | $10.58 | 161.16M |
| 12/15/2025 | $11.77 | $11.97 | $11.44 | $11.76 | 149.25M |
| 12/12/2025 | $12.60 | $12.97 | $11.68 | $12.08 | 281.69M |
| 12/11/2025 | $13.00 | $13.27 | $12.10 | $12.82 | 348.17M |
| 12/10/2025 | $11.60 | $12.44 | $11.45 | $12.44 | 250.13M |
| 12/9/2025 | $10.28 | $11.31 | $10.18 | $11.31 | 158.29M |
| 12/8/2025 | $9.89 | $10.51 | $9.89 | $10.28 | 88.40M |
| 12/5/2025 | $9.52 | $10.12 | $9.44 | $9.88 | 68.28M |
| 12/4/2025 | $9.50 | $9.70 | $9.36 | $9.60 | 32.70M |
| 12/3/2025 | $9.65 | $9.69 | $9.46 | $9.53 | 29.15M |
| 12/2/2025 | $9.76 | $9.79 | $9.62 | $9.68 | 23.64M |
| 12/1/2025 | $9.79 | $9.90 | $9.66 | $9.81 | 37.44M |
| 11/28/2025 | $9.75 | $9.87 | $9.58 | $9.73 | 47.23M |
| 11/27/2025 | $9.56 | $10.09 | $9.54 | $9.81 | 78.87M |
| 11/26/2025 | $9.40 | $9.85 | $9.32 | $9.64 | 59.18M |
| 11/25/2025 | $9.06 | $9.74 | $9.02 | $9.48 | 60.98M |
| 11/24/2025 | $8.94 | $9.08 | $8.87 | $9.04 | 30.94M |
| 11/21/2025 | $9.17 | $9.22 | $8.81 | $8.81 | 39.97M |
| 11/20/2025 | $9.45 | $9.51 | $9.26 | $9.27 | 23.73M |
| 11/19/2025 | $9.42 | $9.54 | $9.27 | $9.34 | 26.63M |
| 11/18/2025 | $9.80 | $9.80 | $9.41 | $9.47 | 42.43M |
| 11/17/2025 | $9.57 | $9.86 | $9.54 | $9.82 | 36.71M |
| 11/14/2025 | $9.69 | $9.75 | $9.55 | $9.60 | 24.55M |
| 11/13/2025 | $9.60 | $9.85 | $9.60 | $9.74 | 28.45M |
| 11/12/2025 | $9.93 | $9.93 | $9.50 | $9.63 | 38.95M |
| 11/11/2025 | $9.90 | $10.08 | $9.89 | $9.92 | 27.83M |
| 11/10/2025 | $10.03 | $10.12 | $9.81 | $9.90 | 33.08M |
| 11/7/2025 | $9.97 | $10.20 | $9.83 | $10.05 | 33.65M |
| 11/6/2025 | $9.88 | $10.13 | $9.88 | $10.01 | 29.55M |
| 11/5/2025 | $9.64 | $9.95 | $9.60 | $9.90 | 34.09M |
| 11/4/2025 | $10.20 | $10.23 | $9.69 | $9.78 | 69.57M |
| 11/3/2025 | $10.38 | $10.40 | $10.05 | $10.26 | 38.83M |
| 10/31/2025 | $10.23 | $10.47 | $10.20 | $10.27 | 37.19M |
| 10/30/2025 | $10.37 | $10.43 | $10.16 | $10.26 | 47.22M |
| 10/29/2025 | $10.17 | $10.55 | $10.17 | $10.45 | 50.84M |
| 10/28/2025 | $10.40 | $10.48 | $10.18 | $10.23 | 78.10M |
| 10/27/2025 | $10.73 | $11.06 | $10.71 | $10.77 | 62.82M |
| 10/24/2025 | $10.50 | $10.68 | $10.45 | $10.65 | 49.60M |
| 10/23/2025 | $10.62 | $10.64 | $10.23 | $10.50 | 53.82M |
| 10/22/2025 | $10.43 | $10.87 | $10.29 | $10.66 | 86.31M |
| 10/21/2025 | $10.18 | $10.56 | $10.05 | $10.43 | 63.30M |
| 10/20/2025 | $10.02 | $10.32 | $10.01 | $10.20 | 59.99M |