600468.SS600468.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.66 | $7.74 | $7.45 | $7.58 | 56.62M |
| 1/14/2026 | $7.88 | $7.97 | $7.63 | $7.77 | 88.03M |
| 1/13/2026 | $8.21 | $8.21 | $7.78 | $7.89 | 112.72M |
| 1/12/2026 | $8.15 | $8.35 | $7.97 | $8.27 | 146.70M |
| 1/9/2026 | $8.02 | $8.29 | $7.88 | $8.14 | 172.77M |
| 1/8/2026 | $7.53 | $8.35 | $7.50 | $8.02 | 172.32M |
| 1/7/2026 | $7.16 | $7.80 | $7.09 | $7.59 | 151.35M |
| 1/6/2026 | $7.10 | $7.19 | $7.00 | $7.18 | 61.84M |
| 1/5/2026 | $7.10 | $7.21 | $7.06 | $7.15 | 61.83M |
| 12/31/2025 | $6.88 | $7.15 | $6.78 | $7.10 | 69.35M |
| 12/30/2025 | $6.82 | $7.14 | $6.80 | $6.92 | 59.55M |
| 12/29/2025 | $7.03 | $7.05 | $6.88 | $6.91 | 51.86M |
| 12/26/2025 | $7.20 | $7.24 | $6.95 | $7.09 | 80.69M |
| 12/25/2025 | $7.02 | $7.39 | $6.95 | $7.28 | 89.65M |
| 12/24/2025 | $6.89 | $7.13 | $6.82 | $7.07 | 71.65M |
| 12/23/2025 | $7.11 | $7.24 | $6.93 | $7.01 | 91.79M |
| 12/22/2025 | $7.61 | $7.61 | $7.21 | $7.22 | 174.27M |
| 12/19/2025 | $6.68 | $7.14 | $6.68 | $7.14 | 66.78M |
| 12/18/2025 | $6.56 | $6.67 | $6.46 | $6.49 | 43.74M |
| 12/17/2025 | $6.62 | $6.95 | $6.45 | $6.71 | 73.82M |
| 12/16/2025 | $6.82 | $6.82 | $6.42 | $6.59 | 65.11M |
| 12/15/2025 | $6.70 | $6.98 | $6.57 | $6.82 | 90.51M |
| 12/12/2025 | $6.35 | $6.79 | $6.32 | $6.67 | 80.89M |
| 12/11/2025 | $6.27 | $6.48 | $6.25 | $6.39 | 51.49M |
| 12/10/2025 | $6.25 | $6.31 | $6.19 | $6.25 | 14.50M |
| 12/9/2025 | $6.34 | $6.38 | $6.27 | $6.28 | 19.47M |
| 12/8/2025 | $6.29 | $6.48 | $6.26 | $6.35 | 31.79M |
| 12/5/2025 | $6.06 | $6.32 | $6.04 | $6.30 | 40.20M |
| 12/4/2025 | $6.02 | $6.12 | $5.98 | $6.06 | 20.43M |
| 12/3/2025 | $6.09 | $6.11 | $6.00 | $6.01 | 15.39M |
| 12/2/2025 | $6.12 | $6.13 | $5.99 | $6.09 | 18.81M |
| 12/1/2025 | $6.09 | $6.14 | $6.08 | $6.12 | 17.30M |
| 11/28/2025 | $6.01 | $6.10 | $5.97 | $6.08 | 16.48M |
| 11/27/2025 | $6.01 | $6.10 | $6.00 | $6.01 | 14.37M |
| 11/26/2025 | $6.12 | $6.14 | $6.00 | $6.03 | 19.94M |
| 11/25/2025 | $6.09 | $6.18 | $6.06 | $6.13 | 20.14M |
| 11/24/2025 | $5.98 | $6.11 | $5.93 | $6.09 | 22.25M |
| 11/21/2025 | $6.25 | $6.27 | $5.95 | $5.97 | 37.95M |
| 11/20/2025 | $6.47 | $6.52 | $6.30 | $6.32 | 26.36M |
| 11/19/2025 | $6.62 | $6.68 | $6.45 | $6.47 | 31.35M |
| 11/18/2025 | $6.94 | $6.94 | $6.61 | $6.65 | 40.73M |
| 11/17/2025 | $6.94 | $7.00 | $6.82 | $6.96 | 29.78M |
| 11/14/2025 | $7.08 | $7.14 | $6.98 | $6.98 | 29.61M |
| 11/13/2025 | $7.10 | $7.15 | $7.04 | $7.14 | 32.68M |
| 11/12/2025 | $7.28 | $7.30 | $6.98 | $7.08 | 48.50M |
| 11/11/2025 | $7.35 | $7.44 | $7.27 | $7.34 | 46.17M |
| 11/10/2025 | $7.28 | $7.42 | $7.22 | $7.38 | 58.81M |
| 11/7/2025 | $7.33 | $7.58 | $7.26 | $7.28 | 69.71M |
| 11/6/2025 | $7.42 | $7.58 | $7.28 | $7.30 | 92.61M |
| 11/5/2025 | $7.04 | $7.46 | $7.01 | $7.42 | 111.03M |
| 11/4/2025 | $7.05 | $7.24 | $7.04 | $7.14 | 54.88M |
| 11/3/2025 | $6.92 | $7.10 | $6.92 | $7.09 | 60.95M |
| 10/31/2025 | $6.93 | $6.98 | $6.84 | $6.85 | 36.05M |
| 10/30/2025 | $6.88 | $7.13 | $6.76 | $6.93 | 56.99M |
| 10/29/2025 | $6.97 | $7.10 | $6.93 | $6.99 | 47.01M |
| 10/28/2025 | $7.05 | $7.26 | $6.99 | $7.04 | 63.88M |
| 10/27/2025 | $6.92 | $7.12 | $6.86 | $7.10 | 67.57M |
| 10/24/2025 | $6.85 | $6.90 | $6.74 | $6.82 | 50.54M |
| 10/23/2025 | $6.70 | $6.99 | $6.50 | $6.91 | 77.76M |
| 10/22/2025 | $6.69 | $6.91 | $6.61 | $6.80 | 58.29M |
| 10/21/2025 | $6.68 | $6.75 | $6.62 | $6.72 | 38.47M |
| 10/20/2025 | $6.65 | $6.76 | $6.57 | $6.71 | 45.53M |
| 10/17/2025 | $6.94 | $7.00 | $6.56 | $6.56 | 72.51M |