600635.SS600635.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.75 | $6.79 | $6.58 | $6.67 | 89.31M |
| 1/14/2026 | $6.84 | $6.94 | $6.72 | $6.80 | 117.07M |
| 1/13/2026 | $7.17 | $7.21 | $6.83 | $6.88 | 138.61M |
| 1/12/2026 | $7.22 | $7.36 | $7.12 | $7.17 | 156.27M |
| 1/9/2026 | $6.81 | $7.18 | $6.80 | $7.06 | 160.16M |
| 1/8/2026 | $6.68 | $6.90 | $6.64 | $6.81 | 133.27M |
| 1/7/2026 | $6.75 | $6.76 | $6.62 | $6.67 | 104.14M |
| 1/6/2026 | $6.54 | $6.87 | $6.53 | $6.75 | 130.34M |
| 1/5/2026 | $6.54 | $6.57 | $6.46 | $6.56 | 73.45M |
| 12/31/2025 | $6.73 | $6.76 | $6.52 | $6.54 | 92.84M |
| 12/30/2025 | $6.92 | $6.94 | $6.67 | $6.73 | 113.61M |
| 12/29/2025 | $6.70 | $6.94 | $6.64 | $6.90 | 163.34M |
| 12/26/2025 | $6.57 | $6.75 | $6.52 | $6.63 | 110.45M |
| 12/25/2025 | $6.48 | $6.59 | $6.44 | $6.52 | 80.78M |
| 12/24/2025 | $6.41 | $6.46 | $6.37 | $6.44 | 59.59M |
| 12/23/2025 | $6.56 | $6.60 | $6.39 | $6.44 | 90.92M |
| 12/22/2025 | $6.45 | $6.67 | $6.42 | $6.63 | 120.87M |
| 12/19/2025 | $6.37 | $6.45 | $6.32 | $6.42 | 74.79M |
| 12/18/2025 | $6.44 | $6.54 | $6.35 | $6.36 | 78.33M |
| 12/17/2025 | $6.47 | $6.53 | $6.33 | $6.48 | 118.28M |
| 12/16/2025 | $6.80 | $6.94 | $6.52 | $6.56 | 124.32M |
| 12/15/2025 | $6.90 | $6.96 | $6.74 | $6.78 | 103.89M |
| 12/12/2025 | $6.94 | $7.01 | $6.90 | $6.92 | 93.03M |
| 12/11/2025 | $7.07 | $7.13 | $6.93 | $6.96 | 129.24M |
| 12/10/2025 | $6.95 | $7.31 | $6.95 | $7.14 | 166.36M |
| 12/9/2025 | $7.21 | $7.24 | $7.03 | $7.05 | 165.25M |
| 12/8/2025 | $7.28 | $7.40 | $7.10 | $7.29 | 262.77M |
| 12/5/2025 | $8.23 | $8.29 | $7.40 | $7.42 | 432.11M |
| 12/4/2025 | $7.75 | $8.22 | $7.74 | $8.22 | 379.03M |
| 12/3/2025 | $7.69 | $7.72 | $7.44 | $7.47 | 160.67M |
| 12/2/2025 | $7.95 | $7.95 | $7.68 | $7.69 | 201.38M |
| 12/1/2025 | $8.26 | $8.29 | $7.96 | $8.02 | 236.28M |
| 11/28/2025 | $8.17 | $8.40 | $8.06 | $8.23 | 279.48M |
| 11/27/2025 | $7.68 | $8.38 | $7.67 | $8.27 | 427.89M |
| 11/26/2025 | $7.89 | $7.92 | $7.34 | $7.75 | 432.39M |
| 11/25/2025 | $6.91 | $7.66 | $6.91 | $7.66 | 169.33M |
| 11/24/2025 | $7.43 | $7.54 | $6.72 | $6.96 | 380.59M |
| 11/21/2025 | $7.33 | $8.10 | $7.24 | $7.47 | 526.72M |
| 11/20/2025 | $6.74 | $7.39 | $6.74 | $7.39 | 355.87M |
| 11/19/2025 | $6.95 | $7.06 | $6.71 | $6.72 | 170.21M |
| 11/18/2025 | $6.78 | $7.33 | $6.68 | $7.06 | 278.89M |
| 11/17/2025 | $6.97 | $7.07 | $6.77 | $6.85 | 227.54M |
| 11/14/2025 | $6.74 | $7.15 | $6.70 | $6.91 | 311.68M |
| 11/13/2025 | $6.33 | $6.70 | $6.21 | $6.58 | 168.43M |
| 11/12/2025 | $6.80 | $6.81 | $6.35 | $6.39 | 188.91M |
| 11/11/2025 | $6.60 | $6.82 | $6.57 | $6.81 | 203.09M |
| 11/10/2025 | $6.58 | $6.67 | $6.51 | $6.59 | 136.66M |
| 11/7/2025 | $6.70 | $6.70 | $6.58 | $6.60 | 148.83M |
| 11/6/2025 | $6.83 | $6.87 | $6.68 | $6.75 | 151.03M |
| 11/5/2025 | $6.87 | $6.88 | $6.66 | $6.73 | 239.75M |
| 11/4/2025 | $7.35 | $7.40 | $6.95 | $7.00 | 252.64M |
| 11/3/2025 | $7.47 | $7.53 | $7.10 | $7.31 | 429.49M |
| 10/31/2025 | $7.07 | $7.47 | $6.98 | $7.47 | 585.97M |
| 10/30/2025 | $6.71 | $7.04 | $6.63 | $6.79 | 251.40M |
| 10/29/2025 | $6.73 | $6.79 | $6.62 | $6.76 | 182.01M |
| 10/28/2025 | $6.98 | $7.08 | $6.75 | $6.79 | 222.34M |
| 10/27/2025 | $7.14 | $7.40 | $6.97 | $7.04 | 293.77M |
| 10/24/2025 | $7.26 | $7.50 | $7.02 | $7.20 | 392.93M |
| 10/23/2025 | $7.20 | $7.55 | $6.80 | $7.34 | 478.49M |
| 10/22/2025 | $7.10 | $7.20 | $6.84 | $6.89 | 269.90M |
| 10/21/2025 | $7.19 | $7.40 | $7.03 | $7.09 | 481.70M |
| 10/20/2025 | $6.45 | $6.86 | $6.45 | $6.86 | 258.81M |