600350.SS600350.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.70 | $9.77 | $9.56 | $9.59 | 4.70M |
| 1/14/2026 | $9.71 | $9.79 | $9.57 | $9.70 | 8.75M |
| 1/13/2026 | $9.70 | $9.86 | $9.63 | $9.66 | 9.21M |
| 1/12/2026 | $9.51 | $9.74 | $9.49 | $9.73 | 9.44M |
| 1/9/2026 | $9.44 | $9.56 | $9.41 | $9.51 | 6.28M |
| 1/8/2026 | $9.44 | $9.50 | $9.37 | $9.48 | 6.21M |
| 1/7/2026 | $9.42 | $9.50 | $9.35 | $9.42 | 7.67M |
| 1/6/2026 | $9.68 | $9.68 | $9.41 | $9.44 | 9.84M |
| 1/5/2026 | $9.68 | $9.75 | $9.57 | $9.65 | 8.47M |
| 12/31/2025 | $9.78 | $9.93 | $9.69 | $9.75 | 8.05M |
| 12/30/2025 | $9.75 | $9.79 | $9.67 | $9.72 | 5.10M |
| 12/29/2025 | $9.75 | $9.81 | $9.68 | $9.75 | 6.53M |
| 12/26/2025 | $9.68 | $9.80 | $9.54 | $9.71 | 10.81M |
| 12/25/2025 | $9.56 | $9.67 | $9.55 | $9.66 | 6.30M |
| 12/24/2025 | $9.55 | $9.60 | $9.43 | $9.58 | 8.01M |
| 12/23/2025 | $9.42 | $9.59 | $9.38 | $9.47 | 10.33M |
| 12/22/2025 | $9.33 | $9.48 | $9.27 | $9.42 | 7.72M |
| 12/19/2025 | $9.33 | $9.42 | $9.18 | $9.37 | 8.56M |
| 12/18/2025 | $9.28 | $9.41 | $9.17 | $9.40 | 8.57M |
| 12/17/2025 | $9.30 | $9.35 | $9.20 | $9.21 | 6.82M |
| 12/16/2025 | $9.13 | $9.35 | $9.13 | $9.28 | 10.79M |
| 12/15/2025 | $8.99 | $9.22 | $8.97 | $9.18 | 14.61M |
| 12/12/2025 | $9.48 | $9.49 | $8.98 | $8.98 | 34.31M |
| 12/11/2025 | $9.26 | $9.58 | $9.23 | $9.40 | 28.57M |
| 12/10/2025 | $8.98 | $9.33 | $8.98 | $9.30 | 15.49M |
| 12/9/2025 | $9.07 | $9.10 | $8.98 | $8.98 | 6.32M |
| 12/8/2025 | $9.08 | $9.10 | $9.01 | $9.06 | 5.71M |
| 12/5/2025 | $9.18 | $9.26 | $9.07 | $9.08 | 7.10M |
| 12/4/2025 | $9.27 | $9.31 | $9.18 | $9.18 | 4.92M |
| 12/3/2025 | $9.16 | $9.34 | $9.14 | $9.26 | 9.12M |
| 12/2/2025 | $9.12 | $9.28 | $9.10 | $9.16 | 9.74M |
| 12/1/2025 | $9.20 | $9.22 | $9.07 | $9.12 | 12.08M |
| 11/28/2025 | $9.26 | $9.33 | $9.11 | $9.18 | 8.16M |
| 11/27/2025 | $9.27 | $9.31 | $9.11 | $9.28 | 11.41M |
| 11/26/2025 | $9.29 | $9.41 | $9.21 | $9.27 | 10.06M |
| 11/25/2025 | $9.36 | $9.45 | $9.22 | $9.30 | 10.62M |
| 11/24/2025 | $9.48 | $9.51 | $9.31 | $9.40 | 8.40M |
| 11/21/2025 | $9.50 | $9.55 | $9.41 | $9.45 | 7.86M |
| 11/20/2025 | $9.55 | $9.59 | $9.45 | $9.53 | 6.75M |
| 11/19/2025 | $9.40 | $9.59 | $9.34 | $9.43 | 10.03M |
| 11/18/2025 | $9.32 | $9.52 | $9.29 | $9.38 | 9.34M |
| 11/17/2025 | $9.40 | $9.40 | $9.22 | $9.30 | 10.64M |
| 11/14/2025 | $9.43 | $9.44 | $9.37 | $9.40 | 6.12M |
| 11/13/2025 | $9.58 | $9.59 | $9.34 | $9.37 | 9.71M |
| 11/12/2025 | $9.57 | $9.62 | $9.53 | $9.56 | 7.38M |
| 11/11/2025 | $9.58 | $9.74 | $9.53 | $9.54 | 9.75M |
| 11/10/2025 | $9.45 | $9.52 | $9.38 | $9.51 | 6.40M |
| 11/7/2025 | $9.48 | $9.54 | $9.43 | $9.43 | 6.66M |
| 11/6/2025 | $9.48 | $9.56 | $9.44 | $9.49 | 8.45M |
| 11/5/2025 | $9.53 | $9.57 | $9.44 | $9.47 | 7.91M |
| 11/4/2025 | $9.43 | $9.59 | $9.38 | $9.53 | 10.10M |
| 11/3/2025 | $9.35 | $9.49 | $9.27 | $9.41 | 10.07M |
| 10/31/2025 | $9.44 | $9.44 | $9.28 | $9.33 | 9.37M |
| 10/30/2025 | $9.47 | $9.52 | $9.37 | $9.39 | 10.07M |
| 10/29/2025 | $9.50 | $9.58 | $9.36 | $9.49 | 12.73M |
| 10/28/2025 | $9.39 | $9.56 | $9.36 | $9.52 | 20.07M |
| 10/27/2025 | $9.30 | $9.40 | $9.23 | $9.38 | 14.50M |
| 10/24/2025 | $9.24 | $9.38 | $9.11 | $9.32 | 16.75M |
| 10/23/2025 | $9.28 | $9.37 | $9.22 | $9.24 | 12.59M |
| 10/22/2025 | $9.02 | $9.30 | $9.01 | $9.28 | 22.29M |
| 10/21/2025 | $9.15 | $9.17 | $9.00 | $9.01 | 14.86M |
| 10/20/2025 | $9.20 | $9.21 | $9.00 | $9.13 | 17.45M |
| 10/17/2025 | $9.14 | $9.35 | $9.08 | $9.23 | 24.94M |