600567.SS600567.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.68 | $1.69 | $1.66 | $1.67 | 104.72M |
| 1/14/2026 | $1.70 | $1.72 | $1.68 | $1.69 | 167.00M |
| 1/13/2026 | $1.70 | $1.74 | $1.70 | $1.71 | 157.84M |
| 1/12/2026 | $1.69 | $1.71 | $1.69 | $1.71 | 113.55M |
| 1/9/2026 | $1.70 | $1.71 | $1.69 | $1.70 | 103.62M |
| 1/8/2026 | $1.69 | $1.70 | $1.68 | $1.69 | 68.09M |
| 1/7/2026 | $1.70 | $1.71 | $1.68 | $1.69 | 92.18M |
| 1/6/2026 | $1.70 | $1.72 | $1.69 | $1.70 | 152.97M |
| 1/5/2026 | $1.69 | $1.70 | $1.68 | $1.69 | 80.49M |
| 12/31/2025 | $1.70 | $1.71 | $1.68 | $1.69 | 76.61M |
| 12/30/2025 | $1.70 | $1.71 | $1.68 | $1.70 | 81.02M |
| 12/29/2025 | $1.73 | $1.73 | $1.70 | $1.71 | 110.09M |
| 12/26/2025 | $1.76 | $1.77 | $1.73 | $1.73 | 148.38M |
| 12/25/2025 | $1.72 | $1.79 | $1.71 | $1.77 | 285.08M |
| 12/24/2025 | $1.67 | $1.77 | $1.67 | $1.74 | 206.49M |
| 12/23/2025 | $1.72 | $1.72 | $1.67 | $1.68 | 108.84M |
| 12/22/2025 | $1.72 | $1.75 | $1.71 | $1.72 | 149.99M |
| 12/19/2025 | $1.68 | $1.73 | $1.67 | $1.72 | 171.46M |
| 12/18/2025 | $1.62 | $1.72 | $1.62 | $1.69 | 210.09M |
| 12/17/2025 | $1.63 | $1.64 | $1.60 | $1.63 | 99.16M |
| 12/16/2025 | $1.67 | $1.67 | $1.63 | $1.64 | 77.39M |
| 12/15/2025 | $1.66 | $1.68 | $1.66 | $1.67 | 41.22M |
| 12/12/2025 | $1.67 | $1.68 | $1.66 | $1.67 | 51.42M |
| 12/11/2025 | $1.70 | $1.70 | $1.66 | $1.67 | 80.60M |
| 12/10/2025 | $1.68 | $1.70 | $1.67 | $1.69 | 79.70M |
| 12/9/2025 | $1.70 | $1.71 | $1.68 | $1.69 | 107.42M |
| 12/8/2025 | $1.72 | $1.72 | $1.70 | $1.71 | 101.66M |
| 12/5/2025 | $1.71 | $1.72 | $1.70 | $1.72 | 86.69M |
| 12/4/2025 | $1.73 | $1.74 | $1.70 | $1.71 | 123.43M |
| 12/3/2025 | $1.72 | $1.75 | $1.71 | $1.73 | 150.48M |
| 12/2/2025 | $1.72 | $1.73 | $1.70 | $1.72 | 109.12M |
| 12/1/2025 | $1.71 | $1.73 | $1.71 | $1.72 | 106.58M |
| 11/28/2025 | $1.71 | $1.72 | $1.70 | $1.71 | 100.23M |
| 11/27/2025 | $1.72 | $1.73 | $1.70 | $1.72 | 119.50M |
| 11/26/2025 | $1.71 | $1.73 | $1.70 | $1.71 | 113.54M |
| 11/25/2025 | $1.71 | $1.72 | $1.70 | $1.71 | 95.15M |
| 11/24/2025 | $1.72 | $1.72 | $1.69 | $1.70 | 112.26M |
| 11/21/2025 | $1.78 | $1.79 | $1.70 | $1.71 | 235.32M |
| 11/20/2025 | $1.79 | $1.81 | $1.78 | $1.79 | 137.30M |
| 11/19/2025 | $1.81 | $1.82 | $1.78 | $1.79 | 129.99M |
| 11/18/2025 | $1.86 | $1.87 | $1.80 | $1.81 | 209.88M |
| 11/17/2025 | $1.87 | $1.88 | $1.84 | $1.87 | 158.84M |
| 11/14/2025 | $1.85 | $1.90 | $1.84 | $1.88 | 244.93M |
| 11/13/2025 | $1.81 | $1.87 | $1.80 | $1.86 | 298.80M |
| 11/12/2025 | $1.82 | $1.84 | $1.80 | $1.81 | 145.93M |
| 11/11/2025 | $1.82 | $1.83 | $1.81 | $1.82 | 110.08M |
| 11/10/2025 | $1.79 | $1.83 | $1.79 | $1.82 | 188.04M |
| 11/7/2025 | $1.79 | $1.80 | $1.78 | $1.79 | 105.68M |
| 11/6/2025 | $1.79 | $1.80 | $1.78 | $1.79 | 114.25M |
| 11/5/2025 | $1.77 | $1.80 | $1.77 | $1.79 | 118.06M |
| 11/4/2025 | $1.79 | $1.79 | $1.77 | $1.78 | 102.01M |
| 11/3/2025 | $1.77 | $1.80 | $1.77 | $1.79 | 105.41M |
| 10/31/2025 | $1.80 | $1.81 | $1.75 | $1.77 | 251.02M |
| 10/30/2025 | $1.81 | $1.83 | $1.80 | $1.81 | 127.35M |
| 10/29/2025 | $1.81 | $1.82 | $1.79 | $1.81 | 104.81M |
| 10/28/2025 | $1.81 | $1.82 | $1.80 | $1.81 | 67.62M |
| 10/27/2025 | $1.83 | $1.83 | $1.81 | $1.81 | 112.75M |
| 10/24/2025 | $1.85 | $1.86 | $1.81 | $1.82 | 140.59M |
| 10/23/2025 | $1.83 | $1.85 | $1.81 | $1.85 | 121.03M |
| 10/22/2025 | $1.83 | $1.86 | $1.82 | $1.84 | 156.25M |
| 10/21/2025 | $1.80 | $1.84 | $1.80 | $1.84 | 153.91M |
| 10/20/2025 | $1.80 | $1.81 | $1.79 | $1.80 | 74.53M |
| 10/17/2025 | $1.81 | $1.82 | $1.78 | $1.79 | 103.57M |