600383.SS600383.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.11 | $3.20 | $3.09 | $3.15 | 136.54M |
| 1/14/2026 | $3.14 | $3.18 | $3.09 | $3.11 | 118.33M |
| 1/13/2026 | $3.18 | $3.23 | $3.14 | $3.15 | 101.85M |
| 1/12/2026 | $3.21 | $3.21 | $3.16 | $3.19 | 92.80M |
| 1/9/2026 | $3.22 | $3.25 | $3.18 | $3.22 | 120.08M |
| 1/8/2026 | $3.14 | $3.28 | $3.12 | $3.23 | 136.83M |
| 1/7/2026 | $3.18 | $3.24 | $3.15 | $3.15 | 89.99M |
| 1/6/2026 | $3.12 | $3.21 | $3.11 | $3.19 | 150.75M |
| 1/5/2026 | $3.07 | $3.19 | $3.06 | $3.13 | 139.56M |
| 12/31/2025 | $3.06 | $3.10 | $3.03 | $3.06 | 72.97M |
| 12/30/2025 | $3.08 | $3.09 | $3.03 | $3.03 | 77.84M |
| 12/29/2025 | $3.12 | $3.14 | $3.08 | $3.09 | 66.91M |
| 12/26/2025 | $3.11 | $3.15 | $3.11 | $3.12 | 56.94M |
| 12/25/2025 | $3.12 | $3.14 | $3.09 | $3.12 | 46.11M |
| 12/24/2025 | $3.08 | $3.11 | $3.08 | $3.10 | 47.65M |
| 12/23/2025 | $3.15 | $3.16 | $3.08 | $3.09 | 88.13M |
| 12/22/2025 | $3.15 | $3.20 | $3.13 | $3.16 | 71.74M |
| 12/19/2025 | $3.11 | $3.19 | $3.10 | $3.17 | 97.92M |
| 12/18/2025 | $3.12 | $3.15 | $3.11 | $3.12 | 57.71M |
| 12/17/2025 | $3.13 | $3.15 | $3.08 | $3.14 | 70.85M |
| 12/16/2025 | $3.11 | $3.18 | $3.10 | $3.15 | 95.28M |
| 12/15/2025 | $3.09 | $3.15 | $3.07 | $3.10 | 80.54M |
| 12/12/2025 | $3.22 | $3.25 | $3.15 | $3.16 | 92.51M |
| 12/11/2025 | $3.26 | $3.27 | $3.17 | $3.17 | 145.68M |
| 12/10/2025 | $3.13 | $3.39 | $3.12 | $3.32 | 237.10M |
| 12/9/2025 | $3.22 | $3.23 | $3.14 | $3.14 | 109.07M |
| 12/8/2025 | $3.26 | $3.31 | $3.22 | $3.24 | 103.88M |
| 12/5/2025 | $3.25 | $3.30 | $3.17 | $3.29 | 141.12M |
| 12/4/2025 | $3.21 | $3.30 | $3.21 | $3.26 | 96.63M |
| 12/3/2025 | $3.34 | $3.34 | $3.22 | $3.23 | 117.52M |
| 12/2/2025 | $3.33 | $3.37 | $3.32 | $3.33 | 107.65M |
| 12/1/2025 | $3.44 | $3.46 | $3.32 | $3.35 | 178.01M |
| 11/28/2025 | $3.47 | $3.50 | $3.39 | $3.46 | 122.33M |
| 11/27/2025 | $3.51 | $3.56 | $3.40 | $3.50 | 194.14M |
| 11/26/2025 | $3.68 | $3.71 | $3.54 | $3.56 | 132.54M |
| 11/25/2025 | $3.68 | $3.75 | $3.66 | $3.69 | 88.88M |
| 11/24/2025 | $3.70 | $3.78 | $3.67 | $3.68 | 82.67M |
| 11/21/2025 | $3.73 | $3.84 | $3.68 | $3.69 | 85.44M |
| 11/20/2025 | $3.72 | $3.89 | $3.67 | $3.80 | 114.42M |
| 11/19/2025 | $3.79 | $3.80 | $3.67 | $3.71 | 82.01M |
| 11/18/2025 | $3.96 | $3.98 | $3.78 | $3.80 | 125.56M |
| 11/17/2025 | $3.96 | $3.99 | $3.95 | $3.98 | 57.16M |
| 11/14/2025 | $3.96 | $4.02 | $3.95 | $3.97 | 71.88M |
| 11/13/2025 | $3.93 | $3.99 | $3.91 | $3.98 | 65.33M |
| 11/12/2025 | $3.97 | $3.97 | $3.92 | $3.95 | 42.91M |
| 11/11/2025 | $3.95 | $3.99 | $3.92 | $3.97 | 58.47M |
| 11/10/2025 | $3.87 | $3.96 | $3.85 | $3.95 | 91.81M |
| 11/7/2025 | $3.87 | $3.89 | $3.85 | $3.86 | 48.98M |
| 11/6/2025 | $3.90 | $3.92 | $3.86 | $3.87 | 62.52M |
| 11/5/2025 | $3.89 | $3.92 | $3.88 | $3.91 | 35.95M |
| 11/4/2025 | $3.92 | $3.94 | $3.89 | $3.91 | 46.17M |
| 11/3/2025 | $3.92 | $3.94 | $3.90 | $3.92 | 37.22M |
| 10/31/2025 | $3.93 | $3.95 | $3.90 | $3.91 | 59.49M |
| 10/30/2025 | $4.00 | $4.00 | $3.90 | $3.90 | 73.53M |
| 10/29/2025 | $3.95 | $4.02 | $3.92 | $3.99 | 75.57M |
| 10/28/2025 | $3.98 | $4.00 | $3.94 | $3.96 | 57.36M |
| 10/27/2025 | $4.04 | $4.05 | $3.96 | $3.98 | 105.26M |
| 10/24/2025 | $4.07 | $4.11 | $4.02 | $4.03 | 70.10M |
| 10/23/2025 | $4.19 | $4.21 | $4.02 | $4.08 | 112.80M |
| 10/22/2025 | $4.15 | $4.30 | $4.13 | $4.19 | 98.84M |
| 10/21/2025 | $4.10 | $4.18 | $4.08 | $4.16 | 67.57M |
| 10/20/2025 | $4.12 | $4.14 | $4.06 | $4.10 | 63.06M |
| 10/17/2025 | $4.18 | $4.27 | $4.09 | $4.10 | 75.04M |