600620.SS600620.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.00 | $7.12 | $6.94 | $6.95 | 9.92M |
| 1/14/2026 | $7.05 | $7.16 | $6.93 | $7.06 | 17.18M |
| 1/13/2026 | $7.22 | $7.31 | $7.08 | $7.13 | 17.11M |
| 1/12/2026 | $7.21 | $7.24 | $7.09 | $7.15 | 18.62M |
| 1/9/2026 | $7.26 | $7.41 | $7.14 | $7.20 | 19.39M |
| 1/8/2026 | $7.08 | $7.44 | $7.08 | $7.26 | 29.42M |
| 1/7/2026 | $7.44 | $7.44 | $7.11 | $7.12 | 56.60M |
| 1/6/2026 | $6.48 | $7.16 | $6.47 | $7.16 | 20.50M |
| 1/5/2026 | $6.56 | $6.60 | $6.48 | $6.51 | 8.87M |
| 12/31/2025 | $6.60 | $6.78 | $6.50 | $6.50 | 13.09M |
| 12/30/2025 | $6.79 | $6.86 | $6.58 | $6.59 | 14.90M |
| 12/29/2025 | $6.59 | $6.83 | $6.50 | $6.80 | 21.40M |
| 12/26/2025 | $6.63 | $6.75 | $6.56 | $6.57 | 10.86M |
| 12/25/2025 | $6.56 | $6.67 | $6.52 | $6.65 | 11.12M |
| 12/24/2025 | $6.68 | $6.68 | $6.50 | $6.58 | 13.09M |
| 12/23/2025 | $6.71 | $6.79 | $6.59 | $6.63 | 20.86M |
| 12/22/2025 | $6.77 | $6.86 | $6.63 | $6.72 | 42.56M |
| 12/19/2025 | $6.07 | $6.62 | $6.03 | $6.62 | 15.82M |
| 12/18/2025 | $5.93 | $6.11 | $5.89 | $6.02 | 6.09M |
| 12/17/2025 | $5.87 | $6.00 | $5.84 | $5.96 | 7.34M |
| 12/16/2025 | $6.10 | $6.17 | $5.90 | $5.92 | 7.83M |
| 12/15/2025 | $6.04 | $6.10 | $5.97 | $6.10 | 6.55M |
| 12/12/2025 | $6.26 | $6.29 | $6.04 | $6.04 | 9.24M |
| 12/11/2025 | $6.52 | $6.54 | $6.28 | $6.29 | 7.54M |
| 12/10/2025 | $6.50 | $6.55 | $6.44 | $6.54 | 8.56M |
| 12/9/2025 | $6.41 | $6.59 | $6.32 | $6.45 | 12.59M |
| 12/8/2025 | $6.33 | $6.40 | $6.30 | $6.38 | 5.00M |
| 12/5/2025 | $6.34 | $6.40 | $6.28 | $6.33 | 5.74M |
| 12/4/2025 | $6.36 | $6.43 | $6.26 | $6.27 | 4.49M |
| 12/3/2025 | $6.41 | $6.50 | $6.35 | $6.38 | 6.70M |
| 12/2/2025 | $6.43 | $6.52 | $6.37 | $6.45 | 7.37M |
| 12/1/2025 | $6.37 | $6.60 | $6.36 | $6.43 | 11.52M |
| 11/28/2025 | $6.17 | $6.29 | $6.11 | $6.29 | 4.89M |
| 11/27/2025 | $6.12 | $6.23 | $6.08 | $6.18 | 5.89M |
| 11/26/2025 | $6.05 | $6.27 | $6.05 | $6.12 | 6.34M |
| 11/25/2025 | $6.09 | $6.13 | $6.00 | $6.10 | 5.79M |
| 11/24/2025 | $6.05 | $6.10 | $5.97 | $6.06 | 6.91M |
| 11/21/2025 | $6.23 | $6.31 | $5.95 | $6.02 | 8.50M |
| 11/20/2025 | $6.30 | $6.35 | $6.17 | $6.25 | 6.08M |
| 11/19/2025 | $6.54 | $6.57 | $6.28 | $6.31 | 6.64M |
| 11/18/2025 | $6.65 | $6.68 | $6.47 | $6.50 | 7.84M |
| 11/17/2025 | $6.58 | $6.65 | $6.56 | $6.64 | 7.70M |
| 11/14/2025 | $6.55 | $6.70 | $6.55 | $6.62 | 9.66M |
| 11/13/2025 | $6.53 | $6.60 | $6.44 | $6.55 | 6.47M |
| 11/12/2025 | $6.61 | $6.61 | $6.47 | $6.51 | 7.32M |
| 11/11/2025 | $6.53 | $6.61 | $6.48 | $6.57 | 7.47M |
| 11/10/2025 | $6.42 | $6.51 | $6.42 | $6.51 | 7.25M |
| 11/7/2025 | $6.43 | $6.45 | $6.35 | $6.42 | 7.14M |
| 11/6/2025 | $6.38 | $6.44 | $6.33 | $6.41 | 8.95M |
| 11/5/2025 | $6.30 | $6.43 | $6.26 | $6.39 | 8.36M |
| 11/4/2025 | $6.31 | $6.42 | $6.27 | $6.35 | 7.34M |
| 11/3/2025 | $6.28 | $6.31 | $6.22 | $6.31 | 6.73M |
| 10/31/2025 | $6.17 | $6.26 | $6.13 | $6.25 | 6.19M |
| 10/30/2025 | $6.24 | $6.29 | $6.19 | $6.20 | 6.25M |
| 10/29/2025 | $6.31 | $6.33 | $6.18 | $6.24 | 6.54M |
| 10/28/2025 | $6.27 | $6.40 | $6.27 | $6.31 | 6.47M |
| 10/27/2025 | $6.32 | $6.35 | $6.25 | $6.31 | 6.25M |
| 10/24/2025 | $6.44 | $6.44 | $6.28 | $6.31 | 6.66M |
| 10/23/2025 | $6.41 | $6.45 | $6.29 | $6.39 | 6.81M |
| 10/22/2025 | $6.44 | $6.51 | $6.39 | $6.41 | 6.63M |
| 10/21/2025 | $6.23 | $6.48 | $6.18 | $6.45 | 12.30M |
| 10/20/2025 | $6.19 | $6.25 | $6.11 | $6.21 | 8.90M |