600510.SS600510.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.84 | $9.20 | $8.75 | $9.04 | 18.26M |
| 1/14/2026 | $8.50 | $9.16 | $8.43 | $8.78 | 23.62M |
| 1/13/2026 | $8.57 | $8.68 | $8.46 | $8.49 | 12.12M |
| 1/12/2026 | $8.90 | $8.92 | $8.50 | $8.60 | 23.37M |
| 1/9/2026 | $8.94 | $9.06 | $8.92 | $8.96 | 8.84M |
| 1/8/2026 | $9.10 | $9.19 | $8.93 | $8.95 | 12.10M |
| 1/7/2026 | $8.69 | $9.30 | $8.65 | $9.19 | 21.89M |
| 1/6/2026 | $8.63 | $8.82 | $8.55 | $8.69 | 10.89M |
| 1/5/2026 | $8.39 | $8.66 | $8.37 | $8.64 | 9.86M |
| 12/31/2025 | $8.64 | $8.66 | $8.36 | $8.39 | 12.94M |
| 12/30/2025 | $8.68 | $8.70 | $8.59 | $8.59 | 5.03M |
| 12/29/2025 | $8.80 | $8.95 | $8.65 | $8.70 | 7.68M |
| 12/26/2025 | $8.94 | $9.03 | $8.76 | $8.84 | 7.76M |
| 12/25/2025 | $8.65 | $9.12 | $8.62 | $9.00 | 12.52M |
| 12/24/2025 | $8.62 | $8.72 | $8.51 | $8.62 | 5.60M |
| 12/23/2025 | $8.73 | $8.83 | $8.61 | $8.62 | 6.08M |
| 12/22/2025 | $8.49 | $8.79 | $8.45 | $8.73 | 8.66M |
| 12/19/2025 | $8.34 | $8.54 | $8.34 | $8.52 | 6.37M |
| 12/18/2025 | $8.55 | $8.55 | $8.33 | $8.33 | 4.97M |
| 12/17/2025 | $8.37 | $8.53 | $8.20 | $8.50 | 9.60M |
| 12/16/2025 | $8.90 | $9.04 | $8.33 | $8.37 | 13.88M |
| 12/15/2025 | $9.08 | $9.11 | $8.91 | $8.91 | 5.58M |
| 12/12/2025 | $9.09 | $9.25 | $8.79 | $9.09 | 9.91M |
| 12/11/2025 | $9.45 | $9.46 | $8.98 | $9.00 | 10.20M |
| 12/10/2025 | $9.33 | $9.58 | $9.24 | $9.46 | 8.72M |
| 12/9/2025 | $9.35 | $9.41 | $9.18 | $9.30 | 7.34M |
| 12/8/2025 | $9.56 | $9.66 | $9.26 | $9.39 | 12.34M |
| 12/5/2025 | $9.66 | $9.73 | $9.48 | $9.60 | 9.31M |
| 12/4/2025 | $9.29 | $9.65 | $9.26 | $9.58 | 11.99M |
| 12/3/2025 | $9.25 | $9.36 | $9.14 | $9.31 | 8.59M |
| 12/2/2025 | $9.36 | $9.47 | $8.99 | $9.22 | 13.94M |
| 12/1/2025 | $9.25 | $9.59 | $9.18 | $9.34 | 15.14M |
| 11/28/2025 | $8.87 | $9.25 | $8.74 | $9.20 | 11.87M |
| 11/27/2025 | $8.70 | $8.98 | $8.69 | $8.93 | 8.82M |
| 11/26/2025 | $8.80 | $8.96 | $8.68 | $8.69 | 9.03M |
| 11/25/2025 | $8.71 | $8.92 | $8.62 | $8.80 | 10.66M |
| 11/24/2025 | $8.80 | $9.07 | $8.72 | $8.74 | 10.84M |
| 11/21/2025 | $9.25 | $9.34 | $8.72 | $8.78 | 19.27M |
| 11/20/2025 | $9.46 | $9.65 | $9.27 | $9.39 | 9.35M |
| 11/19/2025 | $9.37 | $9.52 | $9.20 | $9.35 | 8.30M |
| 11/18/2025 | $9.30 | $9.53 | $9.26 | $9.43 | 10.62M |
| 11/17/2025 | $9.58 | $9.64 | $9.32 | $9.40 | 16.72M |
| 11/14/2025 | $9.95 | $10.06 | $9.59 | $9.60 | 18.75M |
| 11/13/2025 | $9.41 | $10.07 | $9.40 | $9.99 | 22.01M |
| 11/12/2025 | $9.71 | $10.01 | $9.50 | $9.55 | 22.80M |
| 11/11/2025 | $9.15 | $9.94 | $9.15 | $9.75 | 25.76M |
| 11/10/2025 | $8.87 | $9.18 | $8.65 | $9.18 | 17.86M |
| 11/7/2025 | $8.85 | $8.97 | $8.78 | $8.89 | 9.60M |
| 11/6/2025 | $8.85 | $9.09 | $8.74 | $8.95 | 17.22M |
| 11/5/2025 | $8.41 | $9.06 | $8.40 | $8.85 | 18.51M |
| 11/4/2025 | $8.54 | $8.86 | $8.47 | $8.49 | 15.10M |
| 11/3/2025 | $8.55 | $8.66 | $8.40 | $8.46 | 12.19M |
| 10/31/2025 | $8.62 | $8.73 | $8.48 | $8.55 | 10.95M |
| 10/30/2025 | $8.98 | $8.98 | $8.56 | $8.58 | 17.55M |
| 10/29/2025 | $8.80 | $9.18 | $8.75 | $8.94 | 17.78M |
| 10/28/2025 | $8.82 | $9.03 | $8.77 | $8.85 | 16.06M |
| 10/27/2025 | $8.60 | $9.16 | $8.38 | $8.90 | 31.52M |
| 10/24/2025 | $8.20 | $8.85 | $8.09 | $8.74 | 33.43M |
| 10/23/2025 | $7.82 | $8.24 | $7.67 | $8.21 | 26.09M |
| 10/22/2025 | $7.94 | $7.99 | $7.77 | $7.82 | 8.98M |
| 10/21/2025 | $7.65 | $7.98 | $7.60 | $7.93 | 14.02M |
| 10/20/2025 | $7.61 | $7.71 | $7.47 | $7.65 | 11.13M |
| 10/17/2025 | $7.81 | $7.93 | $7.60 | $7.60 | 10.43M |