600623.SS600623.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.03 | $8.23 | $8.01 | $8.19 | 14.53M |
| 1/14/2026 | $8.07 | $8.22 | $7.98 | $8.07 | 20.23M |
| 1/13/2026 | $8.22 | $8.28 | $8.05 | $8.07 | 19.51M |
| 1/12/2026 | $8.05 | $8.30 | $8.04 | $8.24 | 25.27M |
| 1/9/2026 | $8.03 | $8.07 | $7.89 | $7.96 | 14.80M |
| 1/8/2026 | $8.09 | $8.12 | $7.97 | $7.99 | 12.69M |
| 1/7/2026 | $8.28 | $8.35 | $8.08 | $8.09 | 15.52M |
| 1/6/2026 | $7.80 | $8.35 | $7.79 | $8.28 | 29.04M |
| 1/5/2026 | $7.77 | $7.83 | $7.67 | $7.82 | 19.14M |
| 12/31/2025 | $7.53 | $7.78 | $7.41 | $7.71 | 19.81M |
| 12/30/2025 | $7.44 | $7.60 | $7.25 | $7.54 | 17.03M |
| 12/29/2025 | $7.46 | $7.53 | $7.37 | $7.43 | 9.29M |
| 12/26/2025 | $7.48 | $7.53 | $7.43 | $7.47 | 9.88M |
| 12/25/2025 | $7.41 | $7.51 | $7.37 | $7.47 | 10.42M |
| 12/24/2025 | $7.43 | $7.43 | $7.37 | $7.42 | 11.07M |
| 12/23/2025 | $7.47 | $7.53 | $7.39 | $7.43 | 7.80M |
| 12/22/2025 | $7.45 | $7.51 | $7.41 | $7.42 | 8.35M |
| 12/19/2025 | $7.33 | $7.50 | $7.29 | $7.42 | 9.70M |
| 12/18/2025 | $7.25 | $7.40 | $7.24 | $7.29 | 9.19M |
| 12/17/2025 | $7.26 | $7.32 | $7.15 | $7.27 | 9.11M |
| 12/16/2025 | $7.42 | $7.44 | $7.20 | $7.23 | 11.38M |
| 12/15/2025 | $7.37 | $7.49 | $7.33 | $7.43 | 8.76M |
| 12/12/2025 | $7.50 | $7.53 | $7.36 | $7.37 | 10.79M |
| 12/11/2025 | $7.53 | $7.59 | $7.47 | $7.48 | 7.29M |
| 12/10/2025 | $7.58 | $7.60 | $7.41 | $7.50 | 11.02M |
| 12/9/2025 | $7.68 | $7.71 | $7.61 | $7.61 | 8.41M |
| 12/8/2025 | $7.86 | $7.88 | $7.69 | $7.70 | 12.43M |
| 12/5/2025 | $7.67 | $7.83 | $7.66 | $7.80 | 8.43M |
| 12/4/2025 | $7.77 | $7.78 | $7.65 | $7.68 | 8.84M |
| 12/3/2025 | $7.83 | $7.87 | $7.74 | $7.77 | 8.11M |
| 12/2/2025 | $7.84 | $7.87 | $7.74 | $7.84 | 9.88M |
| 12/1/2025 | $7.80 | $7.89 | $7.78 | $7.84 | 11.36M |
| 11/28/2025 | $7.85 | $7.94 | $7.73 | $7.80 | 13.86M |
| 11/27/2025 | $7.74 | $7.96 | $7.70 | $7.91 | 15.59M |
| 11/26/2025 | $7.71 | $7.85 | $7.70 | $7.75 | 12.50M |
| 11/25/2025 | $7.83 | $8.16 | $7.74 | $7.79 | 21.55M |
| 11/24/2025 | $7.61 | $7.72 | $7.58 | $7.63 | 12.30M |
| 11/21/2025 | $8.03 | $8.07 | $7.60 | $7.61 | 20.55M |
| 11/20/2025 | $8.19 | $8.29 | $8.06 | $8.09 | 11.14M |
| 11/19/2025 | $8.11 | $8.29 | $8.09 | $8.21 | 13.92M |
| 11/18/2025 | $8.21 | $8.41 | $8.06 | $8.11 | 17.59M |
| 11/17/2025 | $8.33 | $8.47 | $8.18 | $8.25 | 17.76M |
| 11/14/2025 | $8.51 | $8.62 | $8.37 | $8.38 | 15.68M |
| 11/13/2025 | $8.38 | $8.63 | $8.35 | $8.58 | 17.65M |
| 11/12/2025 | $8.49 | $8.49 | $8.27 | $8.41 | 12.61M |
| 11/11/2025 | $8.48 | $8.58 | $8.40 | $8.45 | 18.52M |
| 11/10/2025 | $8.22 | $8.57 | $8.22 | $8.49 | 30.13M |
| 11/7/2025 | $7.92 | $8.29 | $7.87 | $8.18 | 28.72M |
| 11/6/2025 | $7.79 | $7.96 | $7.77 | $7.93 | 16.82M |
| 11/5/2025 | $7.75 | $7.88 | $7.73 | $7.78 | 17.35M |
| 11/4/2025 | $7.91 | $7.94 | $7.77 | $7.82 | 16.31M |
| 11/3/2025 | $7.95 | $7.98 | $7.80 | $7.91 | 13.43M |
| 10/31/2025 | $8.01 | $8.07 | $7.92 | $7.95 | 14.42M |
| 10/30/2025 | $7.96 | $8.09 | $7.93 | $8.00 | 17.40M |
| 10/29/2025 | $7.88 | $7.98 | $7.82 | $7.96 | 17.53M |
| 10/28/2025 | $7.93 | $7.96 | $7.81 | $7.86 | 17.68M |
| 10/27/2025 | $7.80 | $8.01 | $7.75 | $7.98 | 35.96M |
| 10/24/2025 | $7.87 | $7.93 | $7.73 | $7.77 | 31.02M |
| 10/23/2025 | $8.00 | $8.00 | $7.75 | $7.87 | 47.67M |
| 10/22/2025 | $8.50 | $8.50 | $8.06 | $8.06 | 74.21M |
| 10/21/2025 | $8.82 | $9.01 | $8.73 | $8.95 | 11.67M |
| 10/20/2025 | $8.95 | $8.99 | $8.77 | $8.83 | 17.08M |
| 10/17/2025 | $8.98 | $9.26 | $8.88 | $8.93 | 20.82M |