600373.SS600373.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.15 | $10.15 | $9.88 | $9.94 | 30.02M |
| 1/14/2026 | $10.01 | $10.55 | $10.00 | $10.22 | 56.20M |
| 1/13/2026 | $10.40 | $10.45 | $10.02 | $10.05 | 46.01M |
| 1/12/2026 | $9.78 | $10.39 | $9.77 | $10.30 | 71.72M |
| 1/9/2026 | $9.35 | $9.59 | $9.33 | $9.58 | 34.59M |
| 1/8/2026 | $9.27 | $9.39 | $9.23 | $9.36 | 15.27M |
| 1/7/2026 | $9.38 | $9.40 | $9.27 | $9.29 | 21.06M |
| 1/6/2026 | $9.39 | $9.41 | $9.32 | $9.40 | 18.60M |
| 1/5/2026 | $9.34 | $9.38 | $9.29 | $9.38 | 20.25M |
| 12/31/2025 | $9.22 | $9.34 | $9.22 | $9.34 | 19.60M |
| 12/30/2025 | $9.20 | $9.24 | $9.19 | $9.22 | 11.72M |
| 12/29/2025 | $9.23 | $9.25 | $9.19 | $9.20 | 10.92M |
| 12/26/2025 | $9.24 | $9.27 | $9.19 | $9.22 | 13.53M |
| 12/25/2025 | $9.25 | $9.30 | $9.19 | $9.25 | 14.12M |
| 12/24/2025 | $9.22 | $9.27 | $9.20 | $9.27 | 11.01M |
| 12/23/2025 | $9.39 | $9.39 | $9.22 | $9.25 | 16.45M |
| 12/22/2025 | $9.58 | $9.59 | $9.38 | $9.40 | 26.79M |
| 12/19/2025 | $9.56 | $9.60 | $9.49 | $9.57 | 17.01M |
| 12/18/2025 | $9.56 | $9.62 | $9.54 | $9.56 | 11.08M |
| 12/17/2025 | $9.70 | $9.71 | $9.52 | $9.60 | 18.35M |
| 12/16/2025 | $9.91 | $9.93 | $9.66 | $9.70 | 20.09M |
| 12/15/2025 | $9.93 | $10.01 | $9.83 | $9.93 | 22.63M |
| 12/12/2025 | $10.06 | $10.11 | $9.91 | $9.97 | 43.33M |
| 12/11/2025 | $10.05 | $10.16 | $9.98 | $10.08 | 23.11M |
| 12/10/2025 | $9.96 | $10.10 | $9.91 | $10.07 | 19.45M |
| 12/9/2025 | $10.14 | $10.16 | $9.96 | $9.97 | 22.37M |
| 12/8/2025 | $10.21 | $10.25 | $10.13 | $10.15 | 21.71M |
| 12/5/2025 | $10.32 | $10.36 | $10.17 | $10.22 | 14.69M |
| 12/4/2025 | $10.32 | $10.34 | $10.21 | $10.32 | 11.22M |
| 12/3/2025 | $10.46 | $10.49 | $10.27 | $10.31 | 13.35M |
| 12/2/2025 | $10.57 | $10.60 | $10.38 | $10.49 | 13.80M |
| 12/1/2025 | $10.52 | $10.69 | $10.50 | $10.57 | 17.16M |
| 11/28/2025 | $10.39 | $10.60 | $10.36 | $10.57 | 13.11M |
| 11/27/2025 | $10.62 | $10.64 | $10.41 | $10.43 | 12.27M |
| 11/26/2025 | $10.93 | $11.08 | $10.59 | $10.62 | 14.46M |
| 11/25/2025 | $10.75 | $11.09 | $10.75 | $10.95 | 17.39M |
| 11/24/2025 | $10.63 | $10.83 | $10.47 | $10.75 | 18.10M |
| 11/21/2025 | $10.95 | $11.09 | $10.51 | $10.56 | 23.66M |
| 11/20/2025 | $11.14 | $11.25 | $10.95 | $11.03 | 14.76M |
| 11/19/2025 | $11.50 | $11.52 | $11.14 | $11.16 | 15.61M |
| 11/18/2025 | $11.35 | $11.57 | $11.28 | $11.35 | 16.38M |
| 11/17/2025 | $11.20 | $11.40 | $10.99 | $11.35 | 27.73M |
| 11/14/2025 | $11.66 | $11.68 | $11.19 | $11.20 | 34.57M |
| 11/13/2025 | $11.65 | $12.09 | $11.62 | $11.67 | 37.48M |
| 11/12/2025 | $11.70 | $11.84 | $11.55 | $11.65 | 20.81M |
| 11/11/2025 | $11.50 | $11.85 | $11.37 | $11.76 | 26.30M |
| 11/10/2025 | $11.72 | $11.75 | $11.23 | $11.62 | 40.44M |
| 11/7/2025 | $11.43 | $11.79 | $11.36 | $11.69 | 34.72M |
| 11/6/2025 | $11.21 | $11.58 | $11.21 | $11.41 | 39.48M |
| 11/5/2025 | $11.03 | $11.30 | $10.90 | $11.25 | 31.51M |
| 11/4/2025 | $10.86 | $11.16 | $10.82 | $11.09 | 39.42M |
| 11/3/2025 | $10.46 | $11.11 | $10.44 | $10.99 | 61.23M |
| 10/31/2025 | $10.17 | $10.41 | $10.17 | $10.38 | 19.13M |
| 10/30/2025 | $10.28 | $10.29 | $10.17 | $10.17 | 10.23M |
| 10/29/2025 | $10.25 | $10.28 | $10.20 | $10.28 | 8.75M |
| 10/28/2025 | $10.36 | $10.36 | $10.27 | $10.27 | 7.59M |
| 10/27/2025 | $10.45 | $10.47 | $10.35 | $10.36 | 8.99M |
| 10/24/2025 | $10.37 | $10.46 | $10.33 | $10.41 | 10.34M |
| 10/23/2025 | $10.31 | $10.41 | $10.27 | $10.40 | 9.58M |
| 10/22/2025 | $10.30 | $10.42 | $10.26 | $10.34 | 8.36M |
| 10/21/2025 | $10.22 | $10.31 | $10.22 | $10.30 | 9.14M |
| 10/20/2025 | $10.23 | $10.27 | $10.17 | $10.25 | 8.93M |
| 10/17/2025 | $10.33 | $10.35 | $10.18 | $10.20 | 12.19M |