600351.SS600351.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.71 | $6.77 | $6.69 | $6.72 | 9.20M |
| 1/14/2026 | $6.73 | $6.79 | $6.65 | $6.72 | 19.28M |
| 1/13/2026 | $6.68 | $6.80 | $6.66 | $6.73 | 21.64M |
| 1/12/2026 | $6.68 | $6.69 | $6.65 | $6.68 | 13.34M |
| 1/9/2026 | $6.64 | $6.67 | $6.62 | $6.66 | 12.08M |
| 1/8/2026 | $6.60 | $6.67 | $6.59 | $6.65 | 9.59M |
| 1/7/2026 | $6.62 | $6.65 | $6.60 | $6.61 | 8.81M |
| 1/6/2026 | $6.57 | $6.62 | $6.56 | $6.61 | 8.34M |
| 1/5/2026 | $6.49 | $6.58 | $6.47 | $6.58 | 9.31M |
| 12/31/2025 | $6.48 | $6.50 | $6.47 | $6.49 | 4.31M |
| 12/30/2025 | $6.51 | $6.53 | $6.46 | $6.49 | 5.36M |
| 12/29/2025 | $6.58 | $6.59 | $6.50 | $6.50 | 7.98M |
| 12/26/2025 | $6.63 | $6.65 | $6.55 | $6.57 | 10.66M |
| 12/25/2025 | $6.64 | $6.66 | $6.62 | $6.65 | 5.29M |
| 12/24/2025 | $6.63 | $6.66 | $6.61 | $6.64 | 6.07M |
| 12/23/2025 | $6.68 | $6.70 | $6.61 | $6.63 | 6.47M |
| 12/22/2025 | $6.67 | $6.70 | $6.65 | $6.67 | 9.51M |
| 12/19/2025 | $6.59 | $6.66 | $6.57 | $6.65 | 8.00M |
| 12/18/2025 | $6.51 | $6.63 | $6.49 | $6.57 | 6.29M |
| 12/17/2025 | $6.50 | $6.53 | $6.45 | $6.52 | 7.33M |
| 12/16/2025 | $6.62 | $6.62 | $6.51 | $6.51 | 7.07M |
| 12/15/2025 | $6.60 | $6.65 | $6.57 | $6.62 | 5.39M |
| 12/12/2025 | $6.62 | $6.65 | $6.58 | $6.62 | 7.35M |
| 12/11/2025 | $6.74 | $6.75 | $6.61 | $6.62 | 9.65M |
| 12/10/2025 | $6.69 | $6.75 | $6.67 | $6.74 | 8.75M |
| 12/9/2025 | $6.81 | $6.82 | $6.70 | $6.70 | 10.83M |
| 12/8/2025 | $6.84 | $6.85 | $6.80 | $6.82 | 9.10M |
| 12/5/2025 | $6.85 | $6.86 | $6.78 | $6.83 | 14.45M |
| 12/4/2025 | $6.85 | $6.95 | $6.76 | $6.84 | 19.99M |
| 12/3/2025 | $6.66 | $6.87 | $6.66 | $6.86 | 27.56M |
| 12/2/2025 | $6.62 | $6.75 | $6.54 | $6.68 | 16.56M |
| 12/1/2025 | $6.60 | $6.66 | $6.58 | $6.63 | 9.05M |
| 11/28/2025 | $6.60 | $6.61 | $6.54 | $6.60 | 8.94M |
| 11/27/2025 | $6.60 | $6.65 | $6.55 | $6.62 | 10.56M |
| 11/26/2025 | $6.55 | $6.72 | $6.55 | $6.62 | 15.82M |
| 11/25/2025 | $6.45 | $6.63 | $6.44 | $6.56 | 17.05M |
| 11/24/2025 | $6.42 | $6.49 | $6.41 | $6.46 | 9.47M |
| 11/21/2025 | $6.63 | $6.69 | $6.40 | $6.40 | 18.00M |
| 11/20/2025 | $6.66 | $6.71 | $6.63 | $6.67 | 10.90M |
| 11/19/2025 | $6.75 | $6.80 | $6.65 | $6.68 | 13.66M |
| 11/18/2025 | $6.89 | $6.93 | $6.72 | $6.77 | 21.43M |
| 11/17/2025 | $7.04 | $7.05 | $6.86 | $6.87 | 25.41M |
| 11/14/2025 | $6.95 | $7.09 | $6.94 | $7.04 | 26.62M |
| 11/13/2025 | $6.99 | $6.99 | $6.91 | $6.97 | 17.52M |
| 11/12/2025 | $6.96 | $7.01 | $6.93 | $6.98 | 17.76M |
| 11/11/2025 | $6.92 | $6.97 | $6.87 | $6.96 | 17.60M |
| 11/10/2025 | $6.86 | $6.92 | $6.83 | $6.92 | 15.38M |
| 11/7/2025 | $6.80 | $6.86 | $6.77 | $6.84 | 13.44M |
| 11/6/2025 | $6.82 | $6.83 | $6.76 | $6.80 | 10.56M |
| 11/5/2025 | $6.75 | $6.84 | $6.73 | $6.83 | 14.62M |
| 11/4/2025 | $6.80 | $6.83 | $6.75 | $6.78 | 12.79M |
| 11/3/2025 | $6.74 | $6.80 | $6.70 | $6.79 | 15.21M |
| 10/31/2025 | $6.62 | $6.73 | $6.61 | $6.72 | 14.45M |
| 10/30/2025 | $6.69 | $6.71 | $6.61 | $6.62 | 12.40M |
| 10/29/2025 | $6.67 | $6.70 | $6.63 | $6.69 | 10.42M |
| 10/28/2025 | $6.73 | $6.75 | $6.66 | $6.68 | 11.94M |
| 10/27/2025 | $6.75 | $6.77 | $6.68 | $6.72 | 15.42M |
| 10/24/2025 | $6.82 | $6.84 | $6.74 | $6.74 | 12.30M |
| 10/23/2025 | $6.85 | $6.90 | $6.76 | $6.83 | 12.20M |
| 10/22/2025 | $6.83 | $6.91 | $6.80 | $6.87 | 13.79M |
| 10/21/2025 | $6.81 | $6.86 | $6.75 | $6.85 | 15.10M |
| 10/20/2025 | $6.79 | $6.83 | $6.68 | $6.81 | 17.23M |
| 10/17/2025 | $6.85 | $6.91 | $6.74 | $6.75 | 19.43M |