600380.SS600380.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.07 | $12.08 | $11.94 | $11.94 | 10.25M |
| 1/14/2026 | $12.21 | $12.38 | $11.94 | $12.09 | 33.27M |
| 1/13/2026 | $12.11 | $12.41 | $12.11 | $12.21 | 30.87M |
| 1/12/2026 | $12.02 | $12.26 | $12.01 | $12.09 | 24.48M |
| 1/9/2026 | $11.79 | $11.98 | $11.76 | $11.97 | 18.30M |
| 1/8/2026 | $11.82 | $11.90 | $11.78 | $11.79 | 13.20M |
| 1/7/2026 | $11.73 | $11.92 | $11.72 | $11.79 | 17.54M |
| 1/6/2026 | $11.69 | $11.77 | $11.65 | $11.76 | 19.12M |
| 1/5/2026 | $11.53 | $11.73 | $11.52 | $11.71 | 15.55M |
| 12/31/2025 | $11.51 | $11.62 | $11.50 | $11.55 | 8.31M |
| 12/30/2025 | $11.56 | $11.58 | $11.40 | $11.56 | 13.65M |
| 12/29/2025 | $11.66 | $11.70 | $11.54 | $11.56 | 11.77M |
| 12/26/2025 | $11.77 | $11.81 | $11.65 | $11.70 | 10.17M |
| 12/25/2025 | $11.71 | $11.77 | $11.65 | $11.75 | 9.27M |
| 12/24/2025 | $11.66 | $11.73 | $11.58 | $11.70 | 12.44M |
| 12/23/2025 | $11.91 | $11.92 | $11.63 | $11.66 | 14.71M |
| 12/22/2025 | $11.87 | $12.03 | $11.81 | $11.88 | 13.31M |
| 12/19/2025 | $11.69 | $11.87 | $11.62 | $11.79 | 12.50M |
| 12/18/2025 | $11.60 | $11.75 | $11.57 | $11.67 | 11.32M |
| 12/17/2025 | $11.62 | $11.71 | $11.51 | $11.67 | 14.75M |
| 12/16/2025 | $11.97 | $12.00 | $11.60 | $11.64 | 22.69M |
| 12/15/2025 | $12.13 | $12.18 | $11.96 | $11.97 | 18.58M |
| 12/12/2025 | $12.68 | $12.68 | $12.14 | $12.18 | 35.01M |
| 12/11/2025 | $12.38 | $12.66 | $12.37 | $12.48 | 18.60M |
| 12/10/2025 | $12.53 | $12.55 | $12.32 | $12.35 | 14.83M |
| 12/9/2025 | $12.54 | $12.74 | $12.51 | $12.53 | 15.87M |
| 12/8/2025 | $12.63 | $12.76 | $12.48 | $12.54 | 19.94M |
| 12/5/2025 | $12.70 | $12.71 | $12.50 | $12.64 | 16.64M |
| 12/4/2025 | $12.61 | $12.78 | $12.52 | $12.67 | 18.10M |
| 12/3/2025 | $12.49 | $12.70 | $12.42 | $12.68 | 23.09M |
| 12/2/2025 | $12.43 | $12.51 | $12.33 | $12.44 | 11.75M |
| 12/1/2025 | $12.37 | $12.48 | $12.32 | $12.45 | 16.45M |
| 11/28/2025 | $12.37 | $12.39 | $12.25 | $12.35 | 11.66M |
| 11/27/2025 | $12.36 | $12.45 | $12.28 | $12.41 | 12.16M |
| 11/26/2025 | $12.35 | $12.64 | $12.35 | $12.38 | 20.26M |
| 11/25/2025 | $11.96 | $12.44 | $11.96 | $12.33 | 22.38M |
| 11/24/2025 | $12.00 | $12.12 | $11.93 | $11.97 | 12.90M |
| 11/21/2025 | $12.22 | $12.34 | $11.95 | $11.96 | 19.25M |
| 11/20/2025 | $12.15 | $12.55 | $12.10 | $12.27 | 18.61M |
| 11/19/2025 | $12.28 | $12.35 | $12.03 | $12.11 | 13.28M |
| 11/18/2025 | $12.36 | $12.46 | $12.22 | $12.27 | 14.16M |
| 11/17/2025 | $12.72 | $12.75 | $12.39 | $12.43 | 20.66M |
| 11/14/2025 | $12.61 | $12.85 | $12.56 | $12.70 | 21.66M |
| 11/13/2025 | $12.56 | $12.67 | $12.48 | $12.62 | 18.44M |
| 11/12/2025 | $12.37 | $12.60 | $12.36 | $12.55 | 21.14M |
| 11/11/2025 | $12.44 | $12.48 | $12.34 | $12.37 | 12.27M |
| 11/10/2025 | $12.41 | $12.49 | $12.33 | $12.44 | 16.99M |
| 11/7/2025 | $12.05 | $12.38 | $12.05 | $12.32 | 21.65M |
| 11/6/2025 | $12.06 | $12.15 | $12.02 | $12.10 | 10.40M |
| 11/5/2025 | $11.97 | $12.17 | $11.96 | $12.09 | 10.81M |
| 11/4/2025 | $12.16 | $12.16 | $11.95 | $12.04 | 13.17M |
| 11/3/2025 | $12.15 | $12.20 | $12.06 | $12.17 | 16.26M |
| 10/31/2025 | $11.91 | $12.18 | $11.89 | $12.16 | 22.65M |
| 10/30/2025 | $11.96 | $12.01 | $11.88 | $11.88 | 14.53M |
| 10/29/2025 | $11.83 | $11.98 | $11.83 | $11.94 | 14.83M |
| 10/28/2025 | $11.94 | $11.94 | $11.84 | $11.86 | 14.47M |
| 10/27/2025 | $12.10 | $12.16 | $11.90 | $11.90 | 30.60M |
| 10/24/2025 | $12.22 | $12.29 | $12.07 | $12.10 | 15.19M |
| 10/23/2025 | $12.23 | $12.26 | $12.07 | $12.25 | 11.21M |
| 10/22/2025 | $12.24 | $12.34 | $12.20 | $12.24 | 11.83M |
| 10/21/2025 | $12.07 | $12.29 | $12.05 | $12.25 | 16.96M |
| 10/20/2025 | $12.15 | $12.17 | $11.98 | $12.06 | 16.97M |
| 10/17/2025 | $12.25 | $12.38 | $12.05 | $12.06 | 15.11M |