600638.SS600638.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.00 | $7.38 | $6.96 | $7.14 | 19.60M |
| 1/14/2026 | $6.92 | $7.10 | $6.82 | $7.03 | 24.32M |
| 1/13/2026 | $6.77 | $7.06 | $6.73 | $6.91 | 18.33M |
| 1/12/2026 | $6.75 | $6.99 | $6.70 | $6.80 | 17.34M |
| 1/9/2026 | $6.67 | $6.84 | $6.65 | $6.76 | 13.97M |
| 1/8/2026 | $6.62 | $6.71 | $6.54 | $6.65 | 13.33M |
| 1/7/2026 | $6.64 | $6.82 | $6.54 | $6.66 | 16.16M |
| 1/6/2026 | $6.43 | $6.86 | $6.43 | $6.65 | 21.99M |
| 1/5/2026 | $6.41 | $6.62 | $6.30 | $6.49 | 23.19M |
| 12/31/2025 | $6.20 | $6.62 | $6.11 | $6.47 | 30.48M |
| 12/30/2025 | $6.12 | $6.25 | $6.07 | $6.15 | 13.56M |
| 12/29/2025 | $6.19 | $6.22 | $6.05 | $6.14 | 17.14M |
| 12/26/2025 | $6.06 | $6.36 | $6.06 | $6.19 | 25.01M |
| 12/25/2025 | $5.86 | $6.18 | $5.83 | $6.08 | 20.90M |
| 12/24/2025 | $5.84 | $5.91 | $5.78 | $5.83 | 13.96M |
| 12/23/2025 | $5.96 | $6.06 | $5.79 | $5.82 | 20.10M |
| 12/22/2025 | $5.77 | $5.96 | $5.77 | $5.95 | 16.65M |
| 12/19/2025 | $5.64 | $5.77 | $5.61 | $5.77 | 8.38M |
| 12/18/2025 | $5.54 | $5.68 | $5.53 | $5.64 | 10.10M |
| 12/17/2025 | $5.57 | $5.65 | $5.44 | $5.58 | 11.65M |
| 12/16/2025 | $5.56 | $5.64 | $5.49 | $5.59 | 10.18M |
| 12/15/2025 | $5.54 | $5.58 | $5.48 | $5.56 | 7.28M |
| 12/12/2025 | $5.62 | $5.70 | $5.55 | $5.57 | 14.18M |
| 12/11/2025 | $5.81 | $5.83 | $5.54 | $5.55 | 33.44M |
| 12/10/2025 | $5.82 | $5.92 | $5.67 | $5.81 | 21.53M |
| 12/9/2025 | $5.91 | $5.91 | $5.78 | $5.84 | 17.12M |
| 12/8/2025 | $5.85 | $6.10 | $5.83 | $5.94 | 15.87M |
| 12/5/2025 | $5.78 | $5.86 | $5.71 | $5.85 | 8.53M |
| 12/4/2025 | $5.87 | $5.98 | $5.77 | $5.79 | 7.52M |
| 12/3/2025 | $5.93 | $5.97 | $5.86 | $5.89 | 6.05M |
| 12/2/2025 | $5.88 | $5.94 | $5.81 | $5.93 | 7.91M |
| 12/1/2025 | $5.85 | $5.93 | $5.83 | $5.89 | 7.29M |
| 11/28/2025 | $5.80 | $5.88 | $5.71 | $5.86 | 7.07M |
| 11/27/2025 | $5.74 | $5.82 | $5.67 | $5.78 | 7.09M |
| 11/26/2025 | $5.80 | $5.88 | $5.72 | $5.74 | 9.69M |
| 11/25/2025 | $5.79 | $5.86 | $5.74 | $5.80 | 8.13M |
| 11/24/2025 | $5.71 | $5.96 | $5.71 | $5.79 | 11.25M |
| 11/21/2025 | $6.06 | $6.11 | $5.73 | $5.74 | 20.00M |
| 11/20/2025 | $6.09 | $6.19 | $5.96 | $6.08 | 12.46M |
| 11/19/2025 | $6.29 | $6.34 | $6.08 | $6.11 | 11.71M |
| 11/18/2025 | $6.46 | $6.50 | $6.18 | $6.32 | 22.58M |
| 11/17/2025 | $6.24 | $6.47 | $6.19 | $6.46 | 22.80M |
| 11/14/2025 | $6.14 | $6.29 | $6.14 | $6.22 | 13.07M |
| 11/13/2025 | $6.11 | $6.17 | $6.03 | $6.16 | 10.88M |
| 11/12/2025 | $6.10 | $6.17 | $6.08 | $6.11 | 7.30M |
| 11/11/2025 | $6.10 | $6.16 | $6.05 | $6.12 | 11.20M |
| 11/10/2025 | $5.97 | $6.11 | $5.93 | $6.09 | 13.37M |
| 11/7/2025 | $6.01 | $6.04 | $5.96 | $5.97 | 8.64M |
| 11/6/2025 | $6.03 | $6.07 | $5.97 | $6.02 | 10.69M |
| 11/5/2025 | $5.98 | $6.08 | $5.95 | $6.04 | 10.59M |
| 11/4/2025 | $6.06 | $6.08 | $5.97 | $6.01 | 10.98M |
| 11/3/2025 | $6.10 | $6.11 | $6.04 | $6.06 | 11.88M |
| 10/31/2025 | $6.05 | $6.15 | $6.03 | $6.09 | 11.20M |
| 10/30/2025 | $6.06 | $6.22 | $6.02 | $6.03 | 15.47M |
| 10/29/2025 | $6.11 | $6.14 | $6.03 | $6.09 | 12.04M |
| 10/28/2025 | $6.13 | $6.15 | $6.08 | $6.14 | 10.86M |
| 10/27/2025 | $6.19 | $6.22 | $6.10 | $6.12 | 13.28M |
| 10/24/2025 | $6.30 | $6.32 | $6.15 | $6.17 | 16.55M |
| 10/23/2025 | $6.39 | $6.46 | $6.21 | $6.31 | 21.20M |
| 10/22/2025 | $6.32 | $6.62 | $6.32 | $6.44 | 30.61M |
| 10/21/2025 | $6.22 | $6.38 | $6.18 | $6.36 | 24.97M |
| 10/20/2025 | $6.25 | $6.46 | $6.15 | $6.22 | 30.82M |
| 10/17/2025 | $6.06 | $6.25 | $6.03 | $6.15 | 28.81M |