600508.SS600508.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.12 | $12.28 | $12.08 | $12.22 | 3.57M |
| 1/14/2026 | $12.33 | $12.36 | $12.10 | $12.21 | 6.46M |
| 1/13/2026 | $12.38 | $12.43 | $12.28 | $12.33 | 6.47M |
| 1/12/2026 | $12.51 | $12.55 | $12.31 | $12.43 | 7.75M |
| 1/9/2026 | $12.19 | $12.51 | $12.18 | $12.51 | 8.30M |
| 1/8/2026 | $12.35 | $12.40 | $12.20 | $12.27 | 6.78M |
| 1/7/2026 | $12.13 | $12.38 | $12.06 | $12.37 | 10.95M |
| 1/6/2026 | $11.88 | $12.07 | $11.88 | $12.05 | 3.69M |
| 1/5/2026 | $11.83 | $11.92 | $11.80 | $11.88 | 3.17M |
| 12/31/2025 | $11.88 | $11.89 | $11.77 | $11.77 | 3.41M |
| 12/30/2025 | $11.93 | $12.00 | $11.83 | $11.85 | 3.61M |
| 12/29/2025 | $12.05 | $12.17 | $11.95 | $11.96 | 3.82M |
| 12/26/2025 | $12.03 | $12.15 | $12.01 | $12.09 | 2.96M |
| 12/25/2025 | $12.04 | $12.07 | $11.96 | $12.05 | 3.00M |
| 12/24/2025 | $12.02 | $12.04 | $11.92 | $12.04 | 2.42M |
| 12/23/2025 | $12.20 | $12.20 | $11.99 | $12.00 | 2.43M |
| 12/22/2025 | $12.13 | $12.19 | $12.10 | $12.10 | 2.84M |
| 12/19/2025 | $11.98 | $12.14 | $11.98 | $12.12 | 2.27M |
| 12/18/2025 | $12.00 | $12.11 | $11.94 | $12.07 | 2.68M |
| 12/17/2025 | $11.92 | $11.97 | $11.80 | $11.92 | 2.51M |
| 12/16/2025 | $12.14 | $12.14 | $11.87 | $11.92 | 2.97M |
| 12/15/2025 | $12.01 | $12.19 | $12.00 | $12.08 | 2.34M |
| 12/12/2025 | $12.01 | $12.12 | $12.00 | $12.03 | 3.28M |
| 12/11/2025 | $12.24 | $12.24 | $12.02 | $12.04 | 2.57M |
| 12/10/2025 | $12.12 | $12.24 | $12.12 | $12.20 | 2.35M |
| 12/9/2025 | $12.25 | $12.26 | $12.11 | $12.11 | 3.44M |
| 12/8/2025 | $12.41 | $12.45 | $12.27 | $12.28 | 4.59M |
| 12/5/2025 | $12.32 | $12.45 | $12.24 | $12.43 | 3.23M |
| 12/4/2025 | $12.49 | $12.49 | $12.30 | $12.37 | 3.04M |
| 12/3/2025 | $12.33 | $12.58 | $12.33 | $12.49 | 4.62M |
| 12/2/2025 | $12.43 | $12.46 | $12.31 | $12.41 | 2.26M |
| 12/1/2025 | $12.46 | $12.53 | $12.40 | $12.43 | 3.22M |
| 11/28/2025 | $12.40 | $12.47 | $12.35 | $12.42 | 2.77M |
| 11/27/2025 | $12.35 | $12.50 | $12.30 | $12.43 | 2.98M |
| 11/26/2025 | $12.46 | $12.47 | $12.27 | $12.37 | 3.21M |
| 11/25/2025 | $12.30 | $12.51 | $12.21 | $12.46 | 5.20M |
| 11/24/2025 | $12.25 | $12.41 | $12.16 | $12.25 | 5.37M |
| 11/21/2025 | $12.70 | $12.83 | $12.20 | $12.21 | 7.56M |
| 11/20/2025 | $13.00 | $13.03 | $12.78 | $12.78 | 5.14M |
| 11/19/2025 | $13.04 | $13.14 | $12.88 | $12.99 | 4.61M |
| 11/18/2025 | $13.56 | $13.56 | $13.02 | $13.08 | 9.78M |
| 11/17/2025 | $13.40 | $13.75 | $13.30 | $13.63 | 9.61M |
| 11/14/2025 | $13.45 | $13.60 | $13.39 | $13.44 | 5.97M |
| 11/13/2025 | $13.40 | $13.55 | $13.26 | $13.48 | 7.58M |
| 11/12/2025 | $13.52 | $13.62 | $13.35 | $13.40 | 6.64M |
| 11/11/2025 | $13.94 | $13.94 | $13.46 | $13.58 | 11.43M |
| 11/10/2025 | $13.67 | $13.94 | $13.58 | $13.91 | 9.73M |
| 11/7/2025 | $13.73 | $13.82 | $13.58 | $13.67 | 8.51M |
| 11/6/2025 | $13.56 | $13.92 | $13.52 | $13.71 | 13.92M |
| 11/5/2025 | $13.35 | $13.81 | $13.34 | $13.63 | 11.81M |
| 11/4/2025 | $13.76 | $13.90 | $13.39 | $13.51 | 12.44M |
| 11/3/2025 | $13.68 | $14.03 | $13.68 | $13.75 | 14.06M |
| 10/31/2025 | $13.78 | $13.94 | $13.60 | $13.81 | 14.33M |
| 10/30/2025 | $14.44 | $14.45 | $13.82 | $13.84 | 21.32M |
| 10/29/2025 | $13.74 | $14.80 | $13.50 | $14.42 | 31.09M |
| 10/28/2025 | $13.70 | $14.03 | $13.63 | $13.92 | 20.33M |
| 10/27/2025 | $13.45 | $14.49 | $13.07 | $14.08 | 30.69M |
| 10/24/2025 | $13.52 | $13.88 | $13.33 | $13.46 | 31.91M |
| 10/23/2025 | $12.79 | $14.03 | $12.78 | $14.03 | 30.45M |
| 10/22/2025 | $12.90 | $12.96 | $12.66 | $12.75 | 6.57M |
| 10/21/2025 | $13.00 | $13.01 | $12.74 | $12.93 | 8.40M |
| 10/20/2025 | $12.76 | $13.06 | $12.74 | $13.05 | 11.14M |
| 10/17/2025 | $12.85 | $12.98 | $12.68 | $12.74 | 8.65M |