600633.SS600633.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.60 | $17.10 | $16.20 | $16.73 | 117.91M |
| 1/14/2026 | $15.97 | $17.79 | $15.90 | $17.39 | 202.57M |
| 1/13/2026 | $16.86 | $16.86 | $16.11 | $16.17 | 188.82M |
| 1/12/2026 | $14.78 | $15.33 | $14.77 | $15.33 | 54.81M |
| 1/9/2026 | $13.30 | $13.95 | $13.26 | $13.94 | 48.73M |
| 1/8/2026 | $13.21 | $13.45 | $13.13 | $13.32 | 17.42M |
| 1/7/2026 | $13.17 | $13.38 | $13.13 | $13.19 | 14.60M |
| 1/6/2026 | $13.19 | $13.27 | $13.10 | $13.23 | 17.37M |
| 1/5/2026 | $12.90 | $13.20 | $12.80 | $13.19 | 22.90M |
| 12/31/2025 | $12.83 | $12.95 | $12.73 | $12.86 | 11.17M |
| 12/30/2025 | $12.69 | $12.87 | $12.64 | $12.77 | 9.72M |
| 12/29/2025 | $12.72 | $12.74 | $12.63 | $12.67 | 7.85M |
| 12/26/2025 | $12.82 | $12.83 | $12.66 | $12.73 | 11.03M |
| 12/25/2025 | $12.80 | $12.88 | $12.73 | $12.82 | 9.63M |
| 12/24/2025 | $12.62 | $12.82 | $12.58 | $12.79 | 16.67M |
| 12/23/2025 | $12.60 | $12.62 | $12.43 | $12.49 | 8.55M |
| 12/22/2025 | $12.60 | $12.67 | $12.52 | $12.57 | 8.71M |
| 12/19/2025 | $12.45 | $12.60 | $12.42 | $12.53 | 7.37M |
| 12/18/2025 | $12.36 | $12.63 | $12.36 | $12.44 | 7.89M |
| 12/17/2025 | $12.30 | $12.52 | $12.23 | $12.48 | 8.99M |
| 12/16/2025 | $12.68 | $12.71 | $12.31 | $12.35 | 11.19M |
| 12/15/2025 | $12.81 | $12.90 | $12.68 | $12.69 | 10.43M |
| 12/12/2025 | $12.94 | $12.94 | $12.84 | $12.88 | 7.58M |
| 12/11/2025 | $12.97 | $13.03 | $12.87 | $12.88 | 10.38M |
| 12/10/2025 | $12.92 | $13.04 | $12.85 | $12.97 | 8.27M |
| 12/9/2025 | $13.12 | $13.23 | $12.92 | $12.98 | 11.73M |
| 12/8/2025 | $13.09 | $13.18 | $13.09 | $13.11 | 9.12M |
| 12/5/2025 | $13.04 | $13.11 | $12.95 | $13.10 | 9.28M |
| 12/4/2025 | $13.07 | $13.12 | $12.90 | $13.06 | 9.02M |
| 12/3/2025 | $13.03 | $13.23 | $12.92 | $13.02 | 10.75M |
| 12/2/2025 | $13.22 | $13.23 | $13.00 | $13.02 | 11.62M |
| 12/1/2025 | $13.11 | $13.24 | $13.08 | $13.22 | 10.67M |
| 11/28/2025 | $13.20 | $13.31 | $13.04 | $13.18 | 13.84M |
| 11/27/2025 | $13.35 | $13.50 | $13.20 | $13.22 | 15.34M |
| 11/26/2025 | $13.71 | $13.71 | $13.37 | $13.42 | 24.14M |
| 11/25/2025 | $13.22 | $13.75 | $13.07 | $13.63 | 38.31M |
| 11/24/2025 | $12.70 | $13.24 | $12.66 | $13.16 | 18.48M |
| 11/21/2025 | $13.05 | $13.22 | $12.66 | $12.70 | 16.56M |
| 11/20/2025 | $13.38 | $13.42 | $13.15 | $13.17 | 10.63M |
| 11/19/2025 | $13.49 | $13.55 | $13.32 | $13.36 | 10.51M |
| 11/18/2025 | $13.31 | $13.50 | $13.25 | $13.48 | 16.31M |
| 11/17/2025 | $13.28 | $13.35 | $13.15 | $13.35 | 10.18M |
| 11/14/2025 | $13.35 | $13.43 | $13.30 | $13.30 | 8.60M |
| 11/13/2025 | $13.30 | $13.40 | $13.26 | $13.40 | 9.93M |
| 11/12/2025 | $13.40 | $13.43 | $13.24 | $13.30 | 10.02M |
| 11/11/2025 | $13.41 | $13.51 | $13.38 | $13.39 | 11.18M |
| 11/10/2025 | $13.43 | $13.49 | $13.38 | $13.48 | 11.56M |
| 11/7/2025 | $13.49 | $13.57 | $13.41 | $13.43 | 13.92M |
| 11/6/2025 | $13.59 | $13.59 | $13.41 | $13.57 | 14.64M |
| 11/5/2025 | $13.50 | $13.69 | $13.46 | $13.58 | 17.15M |
| 11/4/2025 | $13.98 | $13.98 | $13.61 | $13.73 | 20.83M |
| 11/3/2025 | $13.70 | $13.97 | $13.53 | $13.93 | 33.89M |
| 10/31/2025 | $13.40 | $13.64 | $13.33 | $13.59 | 19.34M |
| 10/30/2025 | $13.44 | $13.49 | $13.30 | $13.31 | 14.40M |
| 10/29/2025 | $13.45 | $13.54 | $13.43 | $13.50 | 12.22M |
| 10/28/2025 | $13.60 | $13.61 | $13.45 | $13.45 | 14.86M |
| 10/27/2025 | $13.75 | $13.75 | $13.60 | $13.68 | 13.67M |
| 10/24/2025 | $13.57 | $13.67 | $13.52 | $13.67 | 12.83M |
| 10/23/2025 | $13.51 | $13.57 | $13.32 | $13.57 | 10.42M |
| 10/22/2025 | $13.50 | $13.69 | $13.40 | $13.54 | 11.05M |
| 10/21/2025 | $13.34 | $13.56 | $13.29 | $13.50 | 12.55M |
| 10/20/2025 | $13.45 | $13.48 | $13.22 | $13.33 | 11.67M |
| 10/17/2025 | $13.66 | $13.75 | $13.23 | $13.30 | 18.14M |