600528.SS600528.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.31 | $8.32 | $8.25 | $8.29 | 10.84M |
| 1/14/2026 | $8.35 | $8.44 | $8.26 | $8.30 | 20.50M |
| 1/13/2026 | $8.44 | $8.44 | $8.32 | $8.34 | 15.46M |
| 1/12/2026 | $8.39 | $8.46 | $8.32 | $8.45 | 23.23M |
| 1/9/2026 | $8.39 | $8.43 | $8.34 | $8.41 | 16.88M |
| 1/8/2026 | $8.32 | $8.41 | $8.28 | $8.39 | 17.96M |
| 1/7/2026 | $8.28 | $8.39 | $8.26 | $8.33 | 17.41M |
| 1/6/2026 | $8.19 | $8.28 | $8.19 | $8.28 | 13.29M |
| 1/5/2026 | $8.17 | $8.21 | $8.12 | $8.19 | 14.28M |
| 12/31/2025 | $8.26 | $8.27 | $8.18 | $8.18 | 8.72M |
| 12/30/2025 | $8.18 | $8.30 | $8.17 | $8.26 | 14.42M |
| 12/29/2025 | $8.15 | $8.27 | $8.13 | $8.22 | 17.03M |
| 12/26/2025 | $8.14 | $8.21 | $8.12 | $8.15 | 13.35M |
| 12/25/2025 | $8.08 | $8.14 | $8.05 | $8.13 | 11.02M |
| 12/24/2025 | $8.01 | $8.09 | $7.98 | $8.08 | 11.18M |
| 12/23/2025 | $8.03 | $8.04 | $7.99 | $8.01 | 8.05M |
| 12/22/2025 | $8.04 | $8.08 | $8.01 | $8.02 | 10.31M |
| 12/19/2025 | $7.92 | $8.05 | $7.90 | $8.02 | 13.23M |
| 12/18/2025 | $7.89 | $7.94 | $7.89 | $7.92 | 7.72M |
| 12/17/2025 | $7.83 | $7.94 | $7.78 | $7.92 | 11.16M |
| 12/16/2025 | $7.98 | $7.98 | $7.85 | $7.86 | 10.80M |
| 12/15/2025 | $7.93 | $8.00 | $7.92 | $7.95 | 7.22M |
| 12/12/2025 | $7.91 | $7.97 | $7.87 | $7.95 | 12.04M |
| 12/11/2025 | $8.00 | $8.02 | $7.87 | $7.89 | 9.72M |
| 12/10/2025 | $7.94 | $8.00 | $7.90 | $7.99 | 10.00M |
| 12/9/2025 | $8.03 | $8.05 | $7.95 | $7.95 | 9.45M |
| 12/8/2025 | $8.11 | $8.13 | $8.05 | $8.06 | 7.49M |
| 12/5/2025 | $7.98 | $8.09 | $7.96 | $8.09 | 10.94M |
| 12/4/2025 | $7.96 | $7.99 | $7.91 | $7.98 | 8.51M |
| 12/3/2025 | $8.03 | $8.04 | $7.96 | $7.96 | 11.65M |
| 12/2/2025 | $8.06 | $8.06 | $8.00 | $8.03 | 8.87M |
| 12/1/2025 | $8.04 | $8.08 | $8.03 | $8.06 | 9.65M |
| 11/28/2025 | $8.02 | $8.06 | $8.00 | $8.06 | 8.42M |
| 11/27/2025 | $8.01 | $8.05 | $8.00 | $8.01 | 7.32M |
| 11/26/2025 | $8.10 | $8.14 | $8.04 | $8.04 | 8.66M |
| 11/25/2025 | $8.07 | $8.13 | $8.05 | $8.09 | 8.98M |
| 11/24/2025 | $8.08 | $8.10 | $7.98 | $8.07 | 12.04M |
| 11/21/2025 | $8.25 | $8.25 | $8.02 | $8.02 | 22.07M |
| 11/20/2025 | $8.29 | $8.32 | $8.24 | $8.30 | 9.59M |
| 11/19/2025 | $8.32 | $8.35 | $8.25 | $8.26 | 13.24M |
| 11/18/2025 | $8.38 | $8.39 | $8.31 | $8.33 | 15.22M |
| 11/17/2025 | $8.45 | $8.47 | $8.37 | $8.38 | 15.86M |
| 11/14/2025 | $8.48 | $8.54 | $8.47 | $8.47 | 13.08M |
| 11/13/2025 | $8.53 | $8.54 | $8.47 | $8.52 | 12.69M |
| 11/12/2025 | $8.57 | $8.59 | $8.50 | $8.53 | 14.14M |
| 11/11/2025 | $8.51 | $8.58 | $8.48 | $8.56 | 19.21M |
| 11/10/2025 | $8.48 | $8.50 | $8.44 | $8.49 | 12.74M |
| 11/7/2025 | $8.45 | $8.49 | $8.43 | $8.46 | 11.44M |
| 11/6/2025 | $8.34 | $8.49 | $8.34 | $8.47 | 20.47M |
| 11/5/2025 | $8.33 | $8.39 | $8.30 | $8.37 | 10.34M |
| 11/4/2025 | $8.41 | $8.42 | $8.33 | $8.36 | 14.97M |
| 11/3/2025 | $8.38 | $8.43 | $8.36 | $8.43 | 14.90M |
| 10/31/2025 | $8.40 | $8.43 | $8.38 | $8.41 | 16.04M |
| 10/30/2025 | $8.51 | $8.52 | $8.38 | $8.41 | 24.82M |
| 10/29/2025 | $8.49 | $8.53 | $8.44 | $8.52 | 17.93M |
| 10/28/2025 | $8.57 | $8.57 | $8.48 | $8.52 | 20.09M |
| 10/27/2025 | $8.56 | $8.60 | $8.52 | $8.57 | 24.45M |
| 10/24/2025 | $8.64 | $8.67 | $8.52 | $8.53 | 35.77M |
| 10/23/2025 | $8.70 | $8.74 | $8.51 | $8.64 | 49.48M |
| 10/22/2025 | $8.88 | $9.06 | $8.74 | $8.78 | 89.45M |
| 10/21/2025 | $8.55 | $8.80 | $8.55 | $8.75 | 61.20M |
| 10/20/2025 | $8.36 | $8.40 | $8.30 | $8.35 | 11.11M |