600628.SS600628.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.32 | $8.40 | $8.17 | $8.20 | 23.55M |
| 1/14/2026 | $8.32 | $8.58 | $8.23 | $8.38 | 37.00M |
| 1/13/2026 | $8.46 | $8.66 | $8.29 | $8.30 | 41.10M |
| 1/12/2026 | $8.44 | $8.53 | $8.34 | $8.52 | 34.18M |
| 1/9/2026 | $8.27 | $8.53 | $8.27 | $8.48 | 36.84M |
| 1/8/2026 | $8.20 | $8.43 | $8.11 | $8.32 | 40.63M |
| 1/7/2026 | $7.99 | $8.59 | $7.93 | $8.45 | 54.64M |
| 1/6/2026 | $7.89 | $8.05 | $7.86 | $8.03 | 27.99M |
| 1/5/2026 | $7.88 | $7.93 | $7.81 | $7.93 | 20.99M |
| 12/31/2025 | $8.07 | $8.09 | $7.82 | $7.86 | 22.08M |
| 12/30/2025 | $8.29 | $8.29 | $7.95 | $7.99 | 34.48M |
| 12/29/2025 | $8.35 | $8.45 | $8.18 | $8.23 | 32.83M |
| 12/26/2025 | $8.58 | $8.78 | $8.32 | $8.45 | 49.85M |
| 12/25/2025 | $8.45 | $8.72 | $8.42 | $8.55 | 47.78M |
| 12/24/2025 | $8.63 | $8.64 | $8.37 | $8.51 | 37.93M |
| 12/23/2025 | $8.81 | $8.85 | $8.50 | $8.60 | 54.94M |
| 12/22/2025 | $9.11 | $9.18 | $8.78 | $8.80 | 73.12M |
| 12/19/2025 | $9.00 | $9.77 | $8.88 | $9.11 | 121.83M |
| 12/18/2025 | $8.00 | $8.89 | $7.99 | $8.89 | 86.10M |
| 12/17/2025 | $8.22 | $8.31 | $7.99 | $8.08 | 47.89M |
| 12/16/2025 | $8.00 | $8.47 | $8.00 | $8.10 | 68.59M |
| 12/15/2025 | $7.43 | $8.14 | $7.41 | $7.95 | 52.81M |
| 12/12/2025 | $7.65 | $7.65 | $7.39 | $7.40 | 20.53M |
| 12/11/2025 | $7.85 | $7.92 | $7.56 | $7.64 | 23.62M |
| 12/10/2025 | $7.93 | $8.10 | $7.85 | $7.90 | 26.39M |
| 12/9/2025 | $7.75 | $7.95 | $7.67 | $7.86 | 25.26M |
| 12/8/2025 | $7.77 | $7.83 | $7.71 | $7.77 | 13.26M |
| 12/5/2025 | $7.71 | $7.88 | $7.62 | $7.75 | 16.94M |
| 12/4/2025 | $7.90 | $7.90 | $7.68 | $7.68 | 18.43M |
| 12/3/2025 | $7.89 | $8.05 | $7.80 | $7.91 | 26.13M |
| 12/2/2025 | $7.66 | $8.20 | $7.64 | $7.95 | 43.87M |
| 12/1/2025 | $7.68 | $7.77 | $7.64 | $7.68 | 12.26M |
| 11/28/2025 | $7.47 | $7.84 | $7.37 | $7.69 | 20.21M |
| 11/27/2025 | $7.62 | $7.77 | $7.49 | $7.50 | 15.13M |
| 11/26/2025 | $7.42 | $7.61 | $7.42 | $7.59 | 12.53M |
| 11/25/2025 | $7.38 | $7.50 | $7.33 | $7.45 | 7.06M |
| 11/24/2025 | $7.40 | $7.46 | $7.31 | $7.37 | 10.22M |
| 11/21/2025 | $7.61 | $7.69 | $7.35 | $7.35 | 13.92M |
| 11/20/2025 | $7.74 | $7.76 | $7.57 | $7.66 | 11.24M |
| 11/19/2025 | $7.78 | $7.89 | $7.70 | $7.75 | 10.83M |
| 11/18/2025 | $7.87 | $7.89 | $7.70 | $7.78 | 13.28M |
| 11/17/2025 | $7.84 | $7.90 | $7.81 | $7.89 | 9.79M |
| 11/14/2025 | $7.80 | $7.93 | $7.77 | $7.84 | 12.62M |
| 11/13/2025 | $7.79 | $7.83 | $7.72 | $7.82 | 8.72M |
| 11/12/2025 | $7.74 | $7.83 | $7.73 | $7.80 | 13.17M |
| 11/11/2025 | $7.77 | $7.80 | $7.70 | $7.77 | 9.03M |
| 11/10/2025 | $7.64 | $7.77 | $7.58 | $7.77 | 11.98M |
| 11/7/2025 | $7.58 | $7.68 | $7.58 | $7.64 | 7.36M |
| 11/6/2025 | $7.58 | $7.64 | $7.54 | $7.61 | 9.40M |
| 11/5/2025 | $7.52 | $7.63 | $7.49 | $7.62 | 9.27M |
| 11/4/2025 | $7.49 | $7.59 | $7.48 | $7.55 | 7.80M |
| 11/3/2025 | $7.53 | $7.57 | $7.48 | $7.52 | 7.90M |
| 10/31/2025 | $7.39 | $7.49 | $7.39 | $7.47 | 8.87M |
| 10/30/2025 | $7.47 | $7.49 | $7.35 | $7.37 | 7.43M |
| 10/29/2025 | $7.47 | $7.48 | $7.38 | $7.47 | 5.64M |
| 10/28/2025 | $7.45 | $7.48 | $7.42 | $7.47 | 5.02M |
| 10/27/2025 | $7.48 | $7.50 | $7.42 | $7.45 | 8.83M |
| 10/24/2025 | $7.62 | $7.62 | $7.47 | $7.48 | 8.00M |
| 10/23/2025 | $7.54 | $7.59 | $7.50 | $7.59 | 8.08M |
| 10/22/2025 | $7.42 | $7.54 | $7.42 | $7.53 | 8.77M |
| 10/21/2025 | $7.34 | $7.47 | $7.31 | $7.46 | 8.82M |
| 10/20/2025 | $7.35 | $7.39 | $7.29 | $7.34 | 4.07M |