600333.SS600333.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.80 | $6.03 | $5.77 | $5.89 | 39.63M |
| 1/14/2026 | $5.74 | $5.92 | $5.70 | $5.79 | 31.85M |
| 1/13/2026 | $5.71 | $5.80 | $5.66 | $5.75 | 24.98M |
| 1/12/2026 | $5.70 | $5.71 | $5.61 | $5.70 | 16.30M |
| 1/9/2026 | $5.65 | $5.72 | $5.62 | $5.70 | 19.25M |
| 1/8/2026 | $5.55 | $5.74 | $5.53 | $5.68 | 26.91M |
| 1/7/2026 | $5.59 | $5.59 | $5.47 | $5.54 | 18.41M |
| 1/6/2026 | $5.55 | $5.63 | $5.53 | $5.57 | 13.03M |
| 1/5/2026 | $5.53 | $5.59 | $5.53 | $5.55 | 11.35M |
| 12/31/2025 | $5.55 | $5.58 | $5.48 | $5.53 | 11.51M |
| 12/30/2025 | $5.63 | $5.65 | $5.49 | $5.56 | 12.67M |
| 12/29/2025 | $5.67 | $5.71 | $5.61 | $5.62 | 10.52M |
| 12/26/2025 | $5.75 | $5.76 | $5.66 | $5.70 | 12.59M |
| 12/25/2025 | $5.69 | $5.76 | $5.67 | $5.75 | 12.90M |
| 12/24/2025 | $5.62 | $5.71 | $5.61 | $5.67 | 11.91M |
| 12/23/2025 | $5.71 | $5.75 | $5.60 | $5.65 | 14.46M |
| 12/22/2025 | $5.68 | $5.72 | $5.61 | $5.71 | 12.06M |
| 12/19/2025 | $5.58 | $5.67 | $5.54 | $5.67 | 13.66M |
| 12/18/2025 | $5.55 | $5.63 | $5.52 | $5.56 | 12.28M |
| 12/17/2025 | $5.53 | $5.60 | $5.47 | $5.57 | 15.60M |
| 12/16/2025 | $5.74 | $5.76 | $5.55 | $5.57 | 20.78M |
| 12/15/2025 | $5.86 | $5.90 | $5.74 | $5.75 | 24.50M |
| 12/12/2025 | $6.05 | $6.12 | $5.91 | $5.94 | 29.49M |
| 12/11/2025 | $6.13 | $6.14 | $5.93 | $6.00 | 21.98M |
| 12/10/2025 | $6.08 | $6.13 | $5.98 | $6.13 | 18.61M |
| 12/9/2025 | $6.05 | $6.14 | $5.95 | $6.06 | 25.15M |
| 12/8/2025 | $6.02 | $6.17 | $6.00 | $6.06 | 16.78M |
| 12/5/2025 | $6.08 | $6.11 | $5.93 | $6.00 | 21.27M |
| 12/4/2025 | $6.22 | $6.37 | $6.07 | $6.09 | 23.70M |
| 12/3/2025 | $6.30 | $6.39 | $6.19 | $6.27 | 27.99M |
| 12/2/2025 | $6.36 | $6.40 | $6.20 | $6.30 | 21.88M |
| 12/1/2025 | $6.41 | $6.57 | $6.36 | $6.39 | 22.37M |
| 11/28/2025 | $6.32 | $6.42 | $6.23 | $6.41 | 22.13M |
| 11/27/2025 | $6.20 | $6.44 | $6.17 | $6.33 | 25.08M |
| 11/26/2025 | $6.24 | $6.37 | $6.20 | $6.23 | 25.17M |
| 11/25/2025 | $6.10 | $6.29 | $6.09 | $6.27 | 26.97M |
| 11/24/2025 | $6.28 | $6.29 | $5.98 | $6.10 | 31.47M |
| 11/21/2025 | $6.67 | $6.77 | $6.25 | $6.26 | 39.66M |
| 11/20/2025 | $6.87 | $6.96 | $6.63 | $6.71 | 44.02M |
| 11/19/2025 | $7.55 | $7.58 | $6.77 | $6.90 | 64.68M |
| 11/18/2025 | $7.89 | $7.90 | $7.37 | $7.50 | 74.48M |
| 11/17/2025 | $7.64 | $8.25 | $7.42 | $8.00 | 130.86M |
| 11/14/2025 | $7.30 | $7.68 | $7.25 | $7.68 | 54.12M |
| 11/13/2025 | $6.91 | $7.03 | $6.75 | $6.98 | 31.14M |
| 11/12/2025 | $6.85 | $7.20 | $6.84 | $6.97 | 44.22M |
| 11/11/2025 | $6.70 | $6.91 | $6.66 | $6.86 | 28.96M |
| 11/10/2025 | $7.01 | $7.03 | $6.72 | $6.74 | 41.20M |
| 11/7/2025 | $7.10 | $7.33 | $7.03 | $7.06 | 38.09M |
| 11/6/2025 | $7.13 | $7.31 | $6.96 | $7.15 | 38.01M |
| 11/5/2025 | $7.10 | $7.42 | $7.03 | $7.20 | 48.90M |
| 11/4/2025 | $7.24 | $7.24 | $7.00 | $7.18 | 41.82M |
| 11/3/2025 | $6.95 | $7.37 | $6.90 | $7.24 | 58.21M |
| 10/31/2025 | $6.72 | $6.98 | $6.64 | $6.95 | 48.44M |
| 10/30/2025 | $6.68 | $6.95 | $6.65 | $6.74 | 45.10M |
| 10/29/2025 | $6.66 | $6.79 | $6.55 | $6.70 | 37.55M |
| 10/28/2025 | $6.58 | $6.76 | $6.53 | $6.66 | 35.40M |
| 10/27/2025 | $6.50 | $6.75 | $6.41 | $6.65 | 43.94M |
| 10/24/2025 | $6.90 | $6.90 | $6.52 | $6.56 | 60.45M |
| 10/23/2025 | $7.00 | $7.31 | $6.81 | $7.10 | 65.38M |
| 10/22/2025 | $7.36 | $7.65 | $6.92 | $7.01 | 75.44M |
| 10/21/2025 | $7.73 | $7.80 | $7.34 | $7.60 | 93.00M |
| 10/20/2025 | $7.22 | $7.98 | $6.98 | $7.98 | 118.91M |