600348.SS600348.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.30 | $8.42 | $8.26 | $8.32 | 38.26M |
| 1/14/2026 | $8.40 | $8.44 | $8.22 | $8.30 | 61.23M |
| 1/13/2026 | $8.58 | $8.59 | $8.38 | $8.40 | 64.89M |
| 1/12/2026 | $8.66 | $8.74 | $8.48 | $8.60 | 80.04M |
| 1/9/2026 | $8.38 | $8.70 | $8.34 | $8.61 | 77.00M |
| 1/8/2026 | $8.51 | $8.57 | $8.35 | $8.42 | 70.05M |
| 1/7/2026 | $8.35 | $8.52 | $8.25 | $8.49 | 102.38M |
| 1/6/2026 | $8.25 | $8.40 | $8.21 | $8.31 | 57.04M |
| 1/5/2026 | $8.33 | $8.38 | $8.14 | $8.24 | 56.76M |
| 12/31/2025 | $8.23 | $8.44 | $8.20 | $8.26 | 49.18M |
| 12/30/2025 | $8.48 | $8.53 | $8.25 | $8.27 | 70.40M |
| 12/29/2025 | $8.32 | $8.67 | $8.31 | $8.43 | 139.18M |
| 12/26/2025 | $7.69 | $8.30 | $7.68 | $8.17 | 113.91M |
| 12/25/2025 | $7.71 | $7.71 | $7.66 | $7.70 | 23.00M |
| 12/24/2025 | $7.71 | $7.73 | $7.64 | $7.72 | 29.77M |
| 12/23/2025 | $7.71 | $7.75 | $7.65 | $7.72 | 24.63M |
| 12/22/2025 | $7.77 | $7.79 | $7.68 | $7.71 | 27.03M |
| 12/19/2025 | $7.74 | $7.78 | $7.67 | $7.78 | 26.69M |
| 12/18/2025 | $7.82 | $7.84 | $7.73 | $7.78 | 31.00M |
| 12/17/2025 | $7.68 | $7.78 | $7.63 | $7.76 | 31.84M |
| 12/16/2025 | $7.93 | $7.94 | $7.68 | $7.69 | 40.08M |
| 12/15/2025 | $8.00 | $8.14 | $7.93 | $7.94 | 47.37M |
| 12/12/2025 | $7.84 | $8.16 | $7.76 | $7.99 | 88.10M |
| 12/11/2025 | $7.65 | $7.74 | $7.62 | $7.67 | 24.78M |
| 12/10/2025 | $7.59 | $7.66 | $7.57 | $7.64 | 25.81M |
| 12/9/2025 | $7.73 | $7.74 | $7.51 | $7.59 | 51.09M |
| 12/8/2025 | $7.99 | $7.99 | $7.72 | $7.76 | 64.89M |
| 12/5/2025 | $7.95 | $8.02 | $7.85 | $8.01 | 33.63M |
| 12/4/2025 | $8.27 | $8.27 | $7.96 | $7.98 | 55.00M |
| 12/3/2025 | $8.13 | $8.53 | $8.10 | $8.31 | 86.67M |
| 12/2/2025 | $7.89 | $8.30 | $7.71 | $8.12 | 86.90M |
| 12/1/2025 | $7.99 | $8.08 | $7.80 | $7.84 | 76.33M |
| 11/28/2025 | $7.62 | $7.68 | $7.59 | $7.65 | 19.52M |
| 11/27/2025 | $7.55 | $7.69 | $7.46 | $7.64 | 30.24M |
| 11/26/2025 | $7.66 | $7.74 | $7.52 | $7.53 | 41.20M |
| 11/25/2025 | $7.69 | $7.73 | $7.61 | $7.71 | 25.55M |
| 11/24/2025 | $7.84 | $7.88 | $7.63 | $7.64 | 34.65M |
| 11/21/2025 | $7.91 | $8.00 | $7.74 | $7.76 | 41.03M |
| 11/20/2025 | $8.37 | $8.46 | $8.00 | $8.02 | 67.43M |
| 11/19/2025 | $8.21 | $8.35 | $8.20 | $8.30 | 30.83M |
| 11/18/2025 | $8.40 | $8.44 | $8.13 | $8.20 | 42.40M |
| 11/17/2025 | $8.41 | $8.55 | $8.38 | $8.45 | 31.52M |
| 11/14/2025 | $8.62 | $8.69 | $8.36 | $8.37 | 40.05M |
| 11/13/2025 | $8.46 | $8.75 | $8.41 | $8.67 | 46.03M |
| 11/12/2025 | $8.51 | $8.59 | $8.41 | $8.45 | 29.37M |
| 11/11/2025 | $8.70 | $8.70 | $8.46 | $8.54 | 47.01M |
| 11/10/2025 | $8.93 | $8.96 | $8.69 | $8.72 | 59.75M |
| 11/7/2025 | $8.52 | $8.99 | $8.47 | $8.92 | 129.32M |
| 11/6/2025 | $8.16 | $8.55 | $8.10 | $8.52 | 80.99M |
| 11/5/2025 | $8.13 | $8.34 | $8.03 | $8.17 | 51.50M |
| 11/4/2025 | $8.07 | $8.17 | $8.01 | $8.13 | 46.63M |
| 11/3/2025 | $8.03 | $8.18 | $8.03 | $8.07 | 48.78M |
| 10/31/2025 | $8.04 | $8.22 | $7.95 | $8.00 | 49.08M |
| 10/30/2025 | $7.76 | $8.22 | $7.75 | $8.06 | 105.70M |
| 10/29/2025 | $7.66 | $7.80 | $7.62 | $7.72 | 42.08M |
| 10/28/2025 | $7.77 | $7.80 | $7.60 | $7.65 | 47.72M |
| 10/27/2025 | $7.76 | $7.91 | $7.60 | $7.82 | 47.71M |
| 10/24/2025 | $7.87 | $7.88 | $7.75 | $7.80 | 53.68M |
| 10/23/2025 | $7.89 | $8.04 | $7.88 | $7.95 | 54.13M |
| 10/22/2025 | $8.00 | $8.08 | $7.83 | $7.86 | 50.79M |
| 10/21/2025 | $8.10 | $8.17 | $7.89 | $8.11 | 82.58M |
| 10/20/2025 | $7.82 | $8.25 | $7.80 | $8.22 | 128.44M |
| 10/17/2025 | $7.80 | $7.94 | $7.70 | $7.72 | 69.12M |