600368.SS600368.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.96 | $3.98 | $3.95 | $3.95 | 9.66M |
| 1/14/2026 | $3.99 | $4.01 | $3.96 | $3.98 | 21.50M |
| 1/13/2026 | $3.98 | $4.03 | $3.96 | $3.99 | 20.94M |
| 1/12/2026 | $3.95 | $3.99 | $3.95 | $3.98 | 14.00M |
| 1/9/2026 | $3.95 | $3.96 | $3.94 | $3.96 | 12.05M |
| 1/8/2026 | $3.94 | $3.96 | $3.92 | $3.96 | 8.65M |
| 1/7/2026 | $3.97 | $3.98 | $3.94 | $3.95 | 10.23M |
| 1/6/2026 | $3.92 | $3.98 | $3.92 | $3.97 | 15.28M |
| 1/5/2026 | $3.91 | $3.93 | $3.90 | $3.93 | 12.67M |
| 12/31/2025 | $3.95 | $3.97 | $3.89 | $3.92 | 17.63M |
| 12/30/2025 | $4.00 | $4.01 | $3.95 | $3.96 | 15.88M |
| 12/29/2025 | $4.07 | $4.09 | $3.99 | $4.02 | 32.39M |
| 12/26/2025 | $3.98 | $4.13 | $3.97 | $4.09 | 48.59M |
| 12/25/2025 | $4.07 | $4.11 | $3.99 | $4.00 | 31.03M |
| 12/24/2025 | $3.93 | $3.96 | $3.91 | $3.95 | 5.81M |
| 12/23/2025 | $3.96 | $3.97 | $3.92 | $3.93 | 7.72M |
| 12/22/2025 | $3.93 | $3.98 | $3.92 | $3.97 | 13.84M |
| 12/19/2025 | $3.87 | $3.93 | $3.86 | $3.91 | 9.47M |
| 12/18/2025 | $3.86 | $3.89 | $3.84 | $3.88 | 7.77M |
| 12/17/2025 | $3.89 | $3.89 | $3.83 | $3.87 | 11.86M |
| 12/16/2025 | $3.94 | $3.95 | $3.88 | $3.89 | 14.13M |
| 12/15/2025 | $3.94 | $3.96 | $3.93 | $3.94 | 7.07M |
| 12/12/2025 | $3.95 | $3.96 | $3.93 | $3.95 | 6.63M |
| 12/11/2025 | $4.00 | $4.01 | $3.94 | $3.95 | 8.60M |
| 12/10/2025 | $3.97 | $4.01 | $3.95 | $4.00 | 10.35M |
| 12/9/2025 | $4.00 | $4.01 | $3.97 | $3.97 | 8.25M |
| 12/8/2025 | $4.02 | $4.02 | $3.99 | $4.00 | 9.68M |
| 12/5/2025 | $4.00 | $4.02 | $3.98 | $4.01 | 9.05M |
| 12/4/2025 | $4.04 | $4.05 | $3.99 | $4.00 | 12.34M |
| 12/3/2025 | $4.02 | $4.09 | $4.00 | $4.05 | 17.90M |
| 12/2/2025 | $3.98 | $4.02 | $3.96 | $4.02 | 11.60M |
| 12/1/2025 | $3.95 | $3.98 | $3.94 | $3.98 | 8.68M |
| 11/28/2025 | $3.94 | $3.96 | $3.92 | $3.95 | 10.24M |
| 11/27/2025 | $3.97 | $4.00 | $3.93 | $3.95 | 16.46M |
| 11/26/2025 | $4.03 | $4.03 | $3.96 | $3.98 | 14.76M |
| 11/25/2025 | $3.95 | $4.04 | $3.93 | $4.03 | 24.10M |
| 11/24/2025 | $3.97 | $3.99 | $3.90 | $3.93 | 28.27M |
| 11/21/2025 | $4.22 | $4.22 | $3.97 | $3.98 | 69.82M |
| 11/20/2025 | $4.29 | $4.30 | $4.26 | $4.28 | 15.71M |
| 11/19/2025 | $4.31 | $4.32 | $4.28 | $4.28 | 19.00M |
| 11/18/2025 | $4.37 | $4.38 | $4.29 | $4.32 | 29.66M |
| 11/17/2025 | $4.39 | $4.40 | $4.35 | $4.37 | 22.84M |
| 11/14/2025 | $4.34 | $4.44 | $4.34 | $4.39 | 49.39M |
| 11/13/2025 | $4.34 | $4.36 | $4.32 | $4.35 | 17.74M |
| 11/12/2025 | $4.36 | $4.37 | $4.33 | $4.34 | 17.79M |
| 11/11/2025 | $4.34 | $4.37 | $4.33 | $4.36 | 21.07M |
| 11/10/2025 | $4.33 | $4.35 | $4.31 | $4.35 | 21.13M |
| 11/7/2025 | $4.33 | $4.35 | $4.32 | $4.33 | 23.42M |
| 11/6/2025 | $4.34 | $4.39 | $4.30 | $4.35 | 33.15M |
| 11/5/2025 | $4.29 | $4.34 | $4.26 | $4.32 | 23.77M |
| 11/4/2025 | $4.25 | $4.31 | $4.25 | $4.30 | 21.94M |
| 11/3/2025 | $4.25 | $4.27 | $4.24 | $4.26 | 16.16M |
| 10/31/2025 | $4.26 | $4.27 | $4.24 | $4.25 | 17.38M |
| 10/30/2025 | $4.28 | $4.29 | $4.24 | $4.25 | 19.18M |
| 10/29/2025 | $4.33 | $4.33 | $4.26 | $4.28 | 28.31M |
| 10/28/2025 | $4.36 | $4.37 | $4.31 | $4.33 | 31.01M |
| 10/27/2025 | $4.34 | $4.37 | $4.31 | $4.35 | 40.03M |
| 10/24/2025 | $4.36 | $4.41 | $4.32 | $4.34 | 32.05M |
| 10/23/2025 | $4.31 | $4.34 | $4.30 | $4.34 | 23.74M |
| 10/22/2025 | $4.27 | $4.33 | $4.26 | $4.32 | 28.11M |
| 10/21/2025 | $4.24 | $4.29 | $4.22 | $4.28 | 25.31M |
| 10/20/2025 | $4.23 | $4.24 | $4.21 | $4.24 | 12.89M |