600338.SS600338.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.94 | $19.94 | $18.86 | $19.20 | 89.90M |
| 1/14/2026 | $19.24 | $19.59 | $18.58 | $18.98 | 124.93M |
| 1/13/2026 | $17.73 | $19.49 | $17.51 | $18.92 | 150.13M |
| 1/12/2026 | $17.40 | $17.99 | $17.28 | $17.72 | 90.55M |
| 1/9/2026 | $15.86 | $17.12 | $15.86 | $16.90 | 101.35M |
| 1/8/2026 | $15.88 | $16.57 | $15.67 | $15.97 | 77.77M |
| 1/7/2026 | $16.12 | $16.67 | $15.90 | $16.08 | 82.39M |
| 1/6/2026 | $15.60 | $16.09 | $15.52 | $15.93 | 79.03M |
| 1/5/2026 | $15.50 | $15.57 | $15.05 | $15.34 | 59.94M |
| 12/31/2025 | $15.20 | $15.45 | $14.92 | $15.04 | 48.13M |
| 12/30/2025 | $14.71 | $15.36 | $14.62 | $15.12 | 63.14M |
| 12/29/2025 | $15.48 | $15.99 | $15.20 | $15.33 | 105.85M |
| 12/26/2025 | $14.45 | $15.27 | $14.35 | $15.05 | 88.32M |
| 12/25/2025 | $14.10 | $14.24 | $13.96 | $14.16 | 34.16M |
| 12/24/2025 | $14.35 | $14.47 | $14.18 | $14.33 | 36.85M |
| 12/23/2025 | $14.10 | $14.43 | $14.03 | $14.26 | 47.45M |
| 12/22/2025 | $13.93 | $14.23 | $13.93 | $14.09 | 45.01M |
| 12/19/2025 | $13.46 | $13.86 | $13.27 | $13.78 | 39.57M |
| 12/18/2025 | $13.45 | $13.80 | $13.42 | $13.46 | 32.41M |
| 12/17/2025 | $13.22 | $13.65 | $13.15 | $13.60 | 53.03M |
| 12/16/2025 | $13.30 | $13.30 | $12.87 | $13.00 | 36.12M |
| 12/15/2025 | $13.43 | $13.60 | $13.13 | $13.31 | 43.13M |
| 12/12/2025 | $14.04 | $14.16 | $13.53 | $13.60 | 51.20M |
| 12/11/2025 | $14.07 | $14.20 | $13.75 | $13.79 | 42.47M |
| 12/10/2025 | $13.83 | $14.07 | $13.70 | $13.96 | 33.68M |
| 12/9/2025 | $14.22 | $14.24 | $13.81 | $13.83 | 46.04M |
| 12/8/2025 | $14.00 | $14.44 | $13.93 | $14.39 | 51.15M |
| 12/5/2025 | $13.78 | $14.04 | $13.59 | $13.98 | 35.98M |
| 12/4/2025 | $14.08 | $14.23 | $13.76 | $13.78 | 36.31M |
| 12/3/2025 | $14.34 | $14.43 | $13.93 | $14.00 | 39.50M |
| 12/2/2025 | $14.40 | $14.47 | $14.22 | $14.26 | 32.78M |
| 12/1/2025 | $14.74 | $14.98 | $14.48 | $14.61 | 56.13M |
| 11/28/2025 | $14.05 | $14.73 | $14.01 | $14.49 | 59.34M |
| 11/27/2025 | $14.26 | $14.37 | $14.03 | $14.05 | 46.38M |
| 11/26/2025 | $14.64 | $14.71 | $14.20 | $14.27 | 52.53M |
| 11/25/2025 | $13.89 | $14.64 | $13.75 | $14.46 | 86.45M |
| 11/24/2025 | $14.50 | $14.60 | $13.42 | $13.75 | 118.08M |
| 11/21/2025 | $15.72 | $15.77 | $14.91 | $14.91 | 74.75M |
| 11/20/2025 | $16.42 | $17.17 | $16.21 | $16.57 | 129.12M |
| 11/19/2025 | $16.24 | $17.15 | $15.99 | $16.39 | 122.59M |
| 11/18/2025 | $16.74 | $17.48 | $16.01 | $16.15 | 134.92M |
| 11/17/2025 | $16.30 | $16.89 | $16.25 | $16.64 | 116.07M |
| 11/14/2025 | $15.99 | $16.63 | $15.99 | $16.09 | 118.50M |
| 11/13/2025 | $14.98 | $16.49 | $14.98 | $16.02 | 162.05M |
| 11/12/2025 | $14.75 | $15.30 | $14.43 | $14.99 | 69.52M |
| 11/11/2025 | $14.60 | $15.05 | $14.57 | $14.83 | 62.18M |
| 11/10/2025 | $14.80 | $15.29 | $14.53 | $14.61 | 96.85M |
| 11/7/2025 | $14.46 | $14.86 | $14.34 | $14.67 | 71.23M |
| 11/6/2025 | $14.15 | $14.66 | $14.00 | $14.47 | 64.78M |
| 11/5/2025 | $13.66 | $14.36 | $13.52 | $14.17 | 59.13M |
| 11/4/2025 | $14.07 | $14.38 | $13.73 | $13.89 | 42.86M |
| 11/3/2025 | $14.21 | $14.37 | $13.80 | $14.15 | 51.78M |
| 10/31/2025 | $14.20 | $14.77 | $14.16 | $14.26 | 90.43M |
| 10/30/2025 | $13.83 | $14.63 | $13.79 | $14.33 | 112.94M |
| 10/29/2025 | $13.36 | $13.95 | $13.32 | $13.91 | 70.76M |
| 10/28/2025 | $13.46 | $13.72 | $13.30 | $13.37 | 60.01M |
| 10/27/2025 | $13.50 | $13.61 | $13.25 | $13.44 | 44.86M |
| 10/24/2025 | $13.30 | $13.89 | $13.29 | $13.46 | 62.70M |
| 10/23/2025 | $12.90 | $13.29 | $12.60 | $13.24 | 44.69M |
| 10/22/2025 | $12.92 | $13.03 | $12.68 | $12.96 | 34.05M |
| 10/21/2025 | $13.04 | $13.40 | $13.01 | $13.17 | 38.24M |
| 10/20/2025 | $13.15 | $13.24 | $12.88 | $12.95 | 36.22M |
| 10/17/2025 | $13.52 | $13.96 | $12.93 | $13.06 | 61.70M |