600335.SS600335.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.49 | $6.53 | $6.46 | $6.50 | 13.46M |
| 1/14/2026 | $6.54 | $6.59 | $6.47 | $6.49 | 23.21M |
| 1/13/2026 | $6.61 | $6.65 | $6.52 | $6.54 | 19.28M |
| 1/12/2026 | $6.53 | $6.68 | $6.52 | $6.62 | 23.07M |
| 1/9/2026 | $6.50 | $6.55 | $6.46 | $6.54 | 21.15M |
| 1/8/2026 | $6.48 | $6.50 | $6.43 | $6.50 | 12.96M |
| 1/7/2026 | $6.55 | $6.57 | $6.47 | $6.49 | 14.04M |
| 1/6/2026 | $6.48 | $6.60 | $6.46 | $6.55 | 19.78M |
| 1/5/2026 | $6.52 | $6.52 | $6.42 | $6.48 | 18.39M |
| 12/31/2025 | $6.43 | $6.54 | $6.39 | $6.51 | 20.94M |
| 12/30/2025 | $6.35 | $6.45 | $6.33 | $6.39 | 12.18M |
| 12/29/2025 | $6.54 | $6.55 | $6.39 | $6.40 | 16.37M |
| 12/26/2025 | $6.37 | $6.56 | $6.35 | $6.54 | 22.81M |
| 12/25/2025 | $6.42 | $6.43 | $6.37 | $6.38 | 10.83M |
| 12/24/2025 | $6.40 | $6.43 | $6.35 | $6.40 | 12.84M |
| 12/23/2025 | $6.50 | $6.64 | $6.40 | $6.43 | 20.21M |
| 12/22/2025 | $6.52 | $6.56 | $6.46 | $6.50 | 16.67M |
| 12/19/2025 | $6.32 | $6.57 | $6.31 | $6.50 | 28.90M |
| 12/18/2025 | $6.25 | $6.37 | $6.24 | $6.34 | 11.30M |
| 12/17/2025 | $6.23 | $6.27 | $6.15 | $6.26 | 11.36M |
| 12/16/2025 | $6.30 | $6.31 | $6.23 | $6.25 | 12.93M |
| 12/15/2025 | $6.25 | $6.28 | $6.22 | $6.26 | 12.42M |
| 12/12/2025 | $6.29 | $6.38 | $6.26 | $6.31 | 16.50M |
| 12/11/2025 | $6.40 | $6.40 | $6.27 | $6.29 | 12.85M |
| 12/10/2025 | $6.33 | $6.36 | $6.28 | $6.34 | 10.01M |
| 12/9/2025 | $6.32 | $6.36 | $6.27 | $6.32 | 10.07M |
| 12/8/2025 | $6.39 | $6.43 | $6.33 | $6.35 | 13.25M |
| 12/5/2025 | $6.27 | $6.42 | $6.24 | $6.41 | 19.93M |
| 12/4/2025 | $6.35 | $6.35 | $6.26 | $6.28 | 11.31M |
| 12/3/2025 | $6.37 | $6.37 | $6.29 | $6.34 | 15.05M |
| 12/2/2025 | $6.23 | $6.38 | $6.20 | $6.37 | 21.42M |
| 12/1/2025 | $6.24 | $6.27 | $6.20 | $6.24 | 18.45M |
| 11/28/2025 | $6.09 | $6.27 | $6.07 | $6.26 | 27.32M |
| 11/27/2025 | $6.09 | $6.43 | $6.02 | $6.16 | 35.30M |
| 11/26/2025 | $6.11 | $6.14 | $6.06 | $6.07 | 8.77M |
| 11/25/2025 | $6.09 | $6.14 | $6.07 | $6.09 | 11.56M |
| 11/24/2025 | $6.10 | $6.12 | $6.04 | $6.06 | 14.82M |
| 11/21/2025 | $6.23 | $6.25 | $6.05 | $6.06 | 18.75M |
| 11/20/2025 | $6.26 | $6.27 | $6.22 | $6.23 | 10.32M |
| 11/19/2025 | $6.36 | $6.37 | $6.23 | $6.26 | 11.23M |
| 11/18/2025 | $6.41 | $6.42 | $6.28 | $6.34 | 14.03M |
| 11/17/2025 | $6.40 | $6.46 | $6.37 | $6.42 | 14.53M |
| 11/14/2025 | $6.41 | $6.47 | $6.39 | $6.40 | 13.09M |
| 11/13/2025 | $6.43 | $6.43 | $6.35 | $6.42 | 11.14M |
| 11/12/2025 | $6.44 | $6.47 | $6.39 | $6.42 | 12.00M |
| 11/11/2025 | $6.47 | $6.48 | $6.41 | $6.43 | 11.99M |
| 11/10/2025 | $6.42 | $6.48 | $6.38 | $6.47 | 16.42M |
| 11/7/2025 | $6.37 | $6.45 | $6.33 | $6.42 | 19.15M |
| 11/6/2025 | $6.38 | $6.40 | $6.32 | $6.39 | 12.92M |
| 11/5/2025 | $6.33 | $6.41 | $6.33 | $6.37 | 14.64M |
| 11/4/2025 | $6.32 | $6.35 | $6.28 | $6.32 | 11.93M |
| 11/3/2025 | $6.22 | $6.35 | $6.21 | $6.33 | 19.59M |
| 10/31/2025 | $6.17 | $6.27 | $6.15 | $6.23 | 18.71M |
| 10/30/2025 | $6.17 | $6.25 | $6.14 | $6.16 | 28.28M |
| 10/29/2025 | $6.09 | $6.11 | $6.03 | $6.08 | 10.20M |
| 10/28/2025 | $6.08 | $6.11 | $6.06 | $6.10 | 10.18M |
| 10/27/2025 | $6.09 | $6.10 | $6.05 | $6.08 | 10.98M |
| 10/24/2025 | $6.11 | $6.13 | $6.07 | $6.08 | 11.35M |
| 10/23/2025 | $6.07 | $6.12 | $6.03 | $6.11 | 12.74M |
| 10/22/2025 | $6.05 | $6.09 | $6.02 | $6.07 | 10.98M |
| 10/21/2025 | $5.98 | $6.06 | $5.96 | $6.05 | 14.43M |
| 10/20/2025 | $6.00 | $6.02 | $5.95 | $5.97 | 9.80M |
| 10/17/2025 | $6.06 | $6.09 | $5.96 | $5.97 | 13.28M |