600376.SS600376.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.90 | $5.90 | $5.61 | $5.68 | 96.76M |
| 1/14/2026 | $5.95 | $6.04 | $5.73 | $5.76 | 168.40M |
| 1/13/2026 | $6.23 | $6.36 | $5.93 | $5.94 | 200.39M |
| 1/12/2026 | $6.30 | $6.49 | $6.20 | $6.28 | 212.64M |
| 1/9/2026 | $6.15 | $6.45 | $6.15 | $6.28 | 199.76M |
| 1/8/2026 | $6.10 | $6.34 | $6.02 | $6.22 | 177.14M |
| 1/7/2026 | $6.21 | $6.49 | $6.14 | $6.20 | 207.46M |
| 1/6/2026 | $6.26 | $6.48 | $6.20 | $6.32 | 204.86M |
| 1/5/2026 | $6.30 | $6.53 | $6.15 | $6.25 | 243.00M |
| 12/31/2025 | $6.70 | $7.20 | $6.51 | $6.61 | 353.55M |
| 12/30/2025 | $6.08 | $6.89 | $5.92 | $6.89 | 366.62M |
| 12/29/2025 | $6.02 | $6.59 | $6.00 | $6.26 | 303.72M |
| 12/26/2025 | $5.92 | $6.50 | $5.63 | $6.19 | 334.20M |
| 12/25/2025 | $5.58 | $5.92 | $5.52 | $5.92 | 313.13M |
| 12/24/2025 | $5.18 | $5.45 | $5.15 | $5.38 | 116.46M |
| 12/23/2025 | $5.63 | $5.63 | $5.22 | $5.24 | 166.90M |
| 12/22/2025 | $5.24 | $5.51 | $5.08 | $5.51 | 140.85M |
| 12/19/2025 | $4.88 | $5.03 | $4.85 | $5.01 | 93.62M |
| 12/18/2025 | $4.98 | $5.06 | $4.85 | $4.86 | 94.87M |
| 12/17/2025 | $5.00 | $5.08 | $4.93 | $5.04 | 75.08M |
| 12/16/2025 | $5.34 | $5.35 | $5.00 | $5.05 | 113.21M |
| 12/15/2025 | $5.55 | $5.56 | $5.38 | $5.38 | 87.19M |
| 12/12/2025 | $5.51 | $5.69 | $5.47 | $5.65 | 87.24M |
| 12/11/2025 | $5.80 | $5.81 | $5.51 | $5.53 | 109.97M |
| 12/10/2025 | $5.79 | $5.87 | $5.66 | $5.78 | 124.24M |
| 12/9/2025 | $6.06 | $6.09 | $5.82 | $5.85 | 127.89M |
| 12/8/2025 | $6.00 | $6.14 | $5.92 | $6.09 | 168.97M |
| 12/5/2025 | $5.81 | $6.22 | $5.70 | $6.07 | 197.92M |
| 12/4/2025 | $6.09 | $6.16 | $5.71 | $5.92 | 165.15M |
| 12/3/2025 | $6.01 | $6.22 | $5.80 | $5.88 | 151.60M |
| 12/2/2025 | $5.95 | $6.14 | $5.81 | $6.01 | 156.79M |
| 12/1/2025 | $5.81 | $6.09 | $5.81 | $5.97 | 171.95M |
| 11/28/2025 | $5.65 | $5.82 | $5.47 | $5.81 | 144.44M |
| 11/27/2025 | $5.65 | $5.90 | $5.53 | $5.72 | 172.22M |
| 11/26/2025 | $5.60 | $5.82 | $5.55 | $5.69 | 154.83M |
| 11/25/2025 | $5.55 | $5.77 | $5.44 | $5.63 | 158.20M |
| 11/24/2025 | $5.71 | $5.75 | $5.30 | $5.40 | 174.38M |
| 11/21/2025 | $5.88 | $6.09 | $5.68 | $5.68 | 225.88M |
| 11/20/2025 | $6.22 | $6.54 | $5.93 | $6.00 | 332.58M |
| 11/19/2025 | $7.30 | $7.99 | $6.54 | $6.54 | 481.49M |
| 11/18/2025 | $6.80 | $7.27 | $6.35 | $7.27 | 281.22M |
| 11/17/2025 | $6.30 | $6.61 | $6.18 | $6.61 | 268.43M |
| 11/14/2025 | $5.81 | $6.26 | $5.81 | $6.01 | 210.37M |
| 11/13/2025 | $6.00 | $6.09 | $5.84 | $5.91 | 232.23M |
| 11/12/2025 | $5.52 | $6.13 | $5.43 | $6.13 | 221.24M |
| 11/11/2025 | $5.69 | $5.72 | $5.45 | $5.57 | 137.87M |
| 11/10/2025 | $5.91 | $6.03 | $5.61 | $5.68 | 202.57M |
| 11/7/2025 | $6.39 | $6.70 | $6.14 | $6.16 | 189.75M |
| 11/6/2025 | $6.31 | $6.45 | $6.13 | $6.36 | 154.03M |
| 11/5/2025 | $6.05 | $6.39 | $5.98 | $6.31 | 158.33M |
| 11/4/2025 | $6.10 | $6.27 | $5.93 | $6.17 | 140.27M |
| 11/3/2025 | $6.20 | $6.25 | $6.01 | $6.10 | 113.72M |
| 10/31/2025 | $6.30 | $6.44 | $6.13 | $6.15 | 188.66M |
| 10/30/2025 | $6.47 | $6.88 | $6.34 | $6.46 | 191.28M |
| 10/29/2025 | $7.08 | $7.13 | $6.57 | $6.61 | 316.75M |
| 10/28/2025 | $7.00 | $7.56 | $6.61 | $7.23 | 458.77M |
| 10/27/2025 | $6.40 | $6.88 | $6.37 | $6.88 | 175.98M |
| 10/24/2025 | $6.31 | $6.60 | $6.21 | $6.25 | 184.66M |
| 10/23/2025 | $6.30 | $6.70 | $6.11 | $6.46 | 198.60M |
| 10/22/2025 | $6.40 | $6.82 | $6.25 | $6.51 | 256.18M |
| 10/21/2025 | $6.25 | $6.66 | $6.15 | $6.45 | 287.29M |
| 10/20/2025 | $6.00 | $6.39 | $5.81 | $6.39 | 242.44M |
| 10/17/2025 | $6.00 | $6.11 | $5.81 | $5.81 | 140.41M |