600640.SS600640.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.44 | $15.10 | $14.44 | $14.61 | 21.69M |
| 1/14/2026 | $14.88 | $15.36 | $14.65 | $14.92 | 34.33M |
| 1/13/2026 | $16.50 | $16.50 | $14.79 | $14.85 | 48.57M |
| 1/12/2026 | $14.13 | $15.37 | $14.06 | $15.37 | 29.60M |
| 1/9/2026 | $13.63 | $14.16 | $13.60 | $13.97 | 17.77M |
| 1/8/2026 | $12.85 | $13.85 | $12.77 | $13.55 | 19.63M |
| 1/7/2026 | $13.01 | $13.16 | $12.86 | $12.87 | 9.80M |
| 1/6/2026 | $12.77 | $13.07 | $12.72 | $13.06 | 9.97M |
| 1/5/2026 | $12.57 | $12.82 | $12.55 | $12.77 | 8.88M |
| 12/31/2025 | $12.37 | $12.63 | $12.34 | $12.56 | 7.76M |
| 12/30/2025 | $12.42 | $12.51 | $12.31 | $12.34 | 6.26M |
| 12/29/2025 | $12.38 | $12.58 | $12.29 | $12.46 | 7.33M |
| 12/26/2025 | $12.35 | $12.47 | $12.29 | $12.32 | 5.49M |
| 12/25/2025 | $12.30 | $12.41 | $12.25 | $12.35 | 5.42M |
| 12/24/2025 | $12.16 | $12.33 | $12.03 | $12.30 | 6.93M |
| 12/23/2025 | $12.20 | $12.37 | $12.10 | $12.27 | 9.39M |
| 12/22/2025 | $12.30 | $12.34 | $12.20 | $12.21 | 6.06M |
| 12/19/2025 | $12.28 | $12.36 | $12.22 | $12.32 | 5.64M |
| 12/18/2025 | $12.26 | $12.37 | $12.17 | $12.25 | 5.89M |
| 12/17/2025 | $12.27 | $12.37 | $12.02 | $12.36 | 7.43M |
| 12/16/2025 | $12.50 | $12.54 | $12.20 | $12.30 | 7.06M |
| 12/15/2025 | $12.59 | $12.66 | $12.41 | $12.45 | 4.52M |
| 12/12/2025 | $12.65 | $12.74 | $12.55 | $12.69 | 6.45M |
| 12/11/2025 | $12.95 | $12.95 | $12.64 | $12.68 | 7.17M |
| 12/10/2025 | $12.99 | $13.07 | $12.75 | $12.98 | 6.03M |
| 12/9/2025 | $13.02 | $13.19 | $12.90 | $12.96 | 5.06M |
| 12/8/2025 | $13.06 | $13.19 | $13.02 | $13.08 | 7.09M |
| 12/5/2025 | $13.21 | $13.22 | $12.90 | $13.06 | 6.12M |
| 12/4/2025 | $13.12 | $13.21 | $12.92 | $13.13 | 5.96M |
| 12/3/2025 | $13.60 | $13.60 | $13.03 | $13.09 | 8.60M |
| 12/2/2025 | $13.58 | $13.68 | $13.38 | $13.63 | 7.34M |
| 12/1/2025 | $13.63 | $13.65 | $13.44 | $13.59 | 6.85M |
| 11/28/2025 | $13.32 | $13.64 | $13.16 | $13.57 | 9.67M |
| 11/27/2025 | $13.39 | $13.64 | $13.29 | $13.31 | 8.32M |
| 11/26/2025 | $13.69 | $13.76 | $13.28 | $13.33 | 9.52M |
| 11/25/2025 | $13.36 | $13.74 | $13.30 | $13.60 | 15.39M |
| 11/24/2025 | $12.88 | $13.55 | $12.76 | $13.37 | 14.32M |
| 11/21/2025 | $12.81 | $13.06 | $12.68 | $12.85 | 10.77M |
| 11/20/2025 | $13.05 | $13.15 | $12.84 | $12.89 | 7.90M |
| 11/19/2025 | $13.55 | $13.59 | $12.98 | $13.00 | 12.40M |
| 11/18/2025 | $13.21 | $13.67 | $13.09 | $13.59 | 14.07M |
| 11/17/2025 | $13.48 | $13.56 | $13.18 | $13.21 | 13.75M |
| 11/14/2025 | $13.71 | $14.12 | $13.62 | $13.62 | 14.06M |
| 11/13/2025 | $13.70 | $13.89 | $13.55 | $13.80 | 9.48M |
| 11/12/2025 | $13.59 | $13.84 | $13.55 | $13.76 | 10.33M |
| 11/11/2025 | $13.75 | $14.39 | $13.75 | $13.83 | 19.74M |
| 11/10/2025 | $13.50 | $13.71 | $13.46 | $13.61 | 9.44M |
| 11/7/2025 | $13.88 | $13.90 | $13.43 | $13.44 | 13.87M |
| 11/6/2025 | $14.00 | $14.05 | $13.70 | $13.92 | 11.86M |
| 11/5/2025 | $14.06 | $14.20 | $13.84 | $14.07 | 11.92M |
| 11/4/2025 | $14.40 | $14.40 | $14.05 | $14.24 | 14.23M |
| 11/3/2025 | $13.93 | $14.52 | $13.92 | $14.44 | 25.87M |
| 10/31/2025 | $13.60 | $14.08 | $13.53 | $13.94 | 16.91M |
| 10/30/2025 | $13.90 | $13.95 | $13.50 | $13.60 | 14.61M |
| 10/29/2025 | $13.80 | $14.00 | $13.67 | $13.94 | 15.46M |
| 10/28/2025 | $14.15 | $14.35 | $13.84 | $13.94 | 21.12M |
| 10/27/2025 | $14.64 | $14.66 | $14.24 | $14.35 | 28.42M |
| 10/24/2025 | $14.23 | $14.87 | $14.20 | $14.78 | 34.32M |
| 10/23/2025 | $14.20 | $14.58 | $14.13 | $14.36 | 31.75M |
| 10/22/2025 | $13.60 | $15.11 | $13.50 | $14.58 | 55.03M |
| 10/21/2025 | $13.75 | $14.04 | $13.63 | $13.74 | 28.88M |
| 10/20/2025 | $14.12 | $14.85 | $13.97 | $14.07 | 45.18M |
| 10/17/2025 | $13.68 | $13.78 | $13.35 | $13.50 | 11.11M |