600336.SS600336.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.96 | $8.01 | $7.80 | $7.86 | 21.62M |
| 1/14/2026 | $7.98 | $8.12 | $7.96 | $8.02 | 21.29M |
| 1/13/2026 | $8.34 | $8.34 | $7.95 | $8.00 | 25.30M |
| 1/12/2026 | $8.26 | $8.36 | $8.11 | $8.35 | 22.80M |
| 1/9/2026 | $8.27 | $8.39 | $8.18 | $8.31 | 21.65M |
| 1/8/2026 | $8.10 | $8.39 | $8.04 | $8.35 | 23.71M |
| 1/7/2026 | $8.16 | $8.27 | $8.06 | $8.13 | 20.80M |
| 1/6/2026 | $7.96 | $8.22 | $7.95 | $8.19 | 26.47M |
| 1/5/2026 | $8.19 | $8.22 | $7.94 | $7.95 | 27.99M |
| 12/31/2025 | $8.18 | $8.40 | $8.12 | $8.22 | 22.07M |
| 12/30/2025 | $8.71 | $8.71 | $8.02 | $8.19 | 46.85M |
| 12/29/2025 | $8.83 | $8.90 | $8.70 | $8.71 | 28.22M |
| 12/26/2025 | $8.54 | $9.15 | $8.45 | $8.97 | 52.10M |
| 12/25/2025 | $8.70 | $8.77 | $8.41 | $8.55 | 30.29M |
| 12/24/2025 | $8.48 | $8.83 | $8.38 | $8.71 | 30.32M |
| 12/23/2025 | $8.45 | $8.78 | $8.31 | $8.60 | 41.84M |
| 12/22/2025 | $8.99 | $8.99 | $8.60 | $8.63 | 51.96M |
| 12/19/2025 | $8.95 | $9.24 | $8.58 | $9.16 | 55.11M |
| 12/18/2025 | $9.43 | $9.45 | $8.89 | $9.10 | 71.09M |
| 12/17/2025 | $8.77 | $9.63 | $8.67 | $9.55 | 79.66M |
| 12/16/2025 | $8.44 | $9.06 | $8.44 | $8.79 | 62.84M |
| 12/15/2025 | $8.27 | $8.68 | $8.25 | $8.48 | 36.27M |
| 12/12/2025 | $8.12 | $8.58 | $8.10 | $8.42 | 47.75M |
| 12/11/2025 | $8.27 | $8.78 | $8.12 | $8.12 | 58.34M |
| 12/10/2025 | $8.10 | $8.33 | $8.01 | $8.27 | 26.23M |
| 12/9/2025 | $7.87 | $8.39 | $7.83 | $8.18 | 41.77M |
| 12/8/2025 | $7.91 | $8.08 | $7.88 | $7.94 | 23.88M |
| 12/5/2025 | $7.85 | $7.96 | $7.72 | $7.90 | 22.81M |
| 12/4/2025 | $8.12 | $8.18 | $7.86 | $7.86 | 28.18M |
| 12/3/2025 | $8.00 | $8.30 | $7.79 | $8.12 | 38.89M |
| 12/2/2025 | $7.99 | $8.08 | $7.88 | $7.99 | 23.96M |
| 12/1/2025 | $7.77 | $8.17 | $7.60 | $8.05 | 40.68M |
| 11/28/2025 | $7.85 | $7.86 | $7.55 | $7.74 | 30.15M |
| 11/27/2025 | $7.80 | $8.05 | $7.75 | $7.91 | 48.45M |
| 11/26/2025 | $7.76 | $7.92 | $7.65 | $7.68 | 20.93M |
| 11/25/2025 | $7.78 | $7.86 | $7.73 | $7.81 | 24.31M |
| 11/24/2025 | $7.51 | $7.91 | $7.51 | $7.81 | 37.39M |
| 11/21/2025 | $7.42 | $7.63 | $7.36 | $7.43 | 21.31M |
| 11/20/2025 | $7.78 | $7.78 | $7.47 | $7.53 | 17.10M |
| 11/19/2025 | $7.78 | $7.82 | $7.48 | $7.69 | 26.26M |
| 11/18/2025 | $7.71 | $7.94 | $7.65 | $7.77 | 30.38M |
| 11/17/2025 | $7.65 | $7.93 | $7.55 | $7.81 | 44.88M |
| 11/14/2025 | $7.27 | $7.98 | $7.23 | $7.70 | 66.86M |
| 11/13/2025 | $7.25 | $7.31 | $7.14 | $7.29 | 19.23M |
| 11/12/2025 | $7.18 | $7.34 | $7.11 | $7.28 | 25.37M |
| 11/11/2025 | $7.15 | $7.26 | $7.11 | $7.17 | 14.31M |
| 11/10/2025 | $7.11 | $7.18 | $7.05 | $7.12 | 15.39M |
| 11/7/2025 | $7.25 | $7.33 | $7.09 | $7.12 | 19.79M |
| 11/6/2025 | $7.35 | $7.36 | $7.17 | $7.20 | 15.78M |
| 11/5/2025 | $7.26 | $7.41 | $7.21 | $7.32 | 16.78M |
| 11/4/2025 | $7.29 | $7.31 | $7.20 | $7.29 | 14.68M |
| 11/3/2025 | $7.08 | $7.34 | $7.08 | $7.30 | 24.13M |
| 10/31/2025 | $7.20 | $7.20 | $7.05 | $7.08 | 20.60M |
| 10/30/2025 | $7.37 | $7.38 | $7.13 | $7.15 | 26.61M |
| 10/29/2025 | $7.27 | $7.43 | $7.14 | $7.37 | 27.56M |
| 10/28/2025 | $7.36 | $7.49 | $7.33 | $7.38 | 21.19M |
| 10/27/2025 | $7.37 | $7.46 | $7.27 | $7.38 | 27.92M |
| 10/24/2025 | $7.34 | $7.51 | $7.32 | $7.37 | 28.63M |
| 10/23/2025 | $7.31 | $7.36 | $7.21 | $7.34 | 25.68M |
| 10/22/2025 | $7.04 | $7.43 | $7.03 | $7.31 | 43.07M |
| 10/21/2025 | $7.00 | $7.10 | $6.96 | $7.08 | 13.57M |
| 10/20/2025 | $6.87 | $7.01 | $6.83 | $7.00 | 13.52M |
| 10/17/2025 | $6.91 | $6.94 | $6.80 | $6.81 | 13.15M |