600642.SS600642.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $8.01 | $8.04 | $7.99 | $8.01 | 21.31M |
| 1/12/2026 | $7.92 | $8.03 | $7.91 | $8.00 | 21.31M |
| 1/9/2026 | $7.88 | $7.93 | $7.87 | $7.93 | 13.80M |
| 1/8/2026 | $7.89 | $7.95 | $7.87 | $7.88 | 16.94M |
| 1/7/2026 | $7.86 | $7.92 | $7.86 | $7.90 | 17.61M |
| 1/6/2026 | $7.83 | $7.88 | $7.82 | $7.88 | 22.66M |
| 1/5/2026 | $7.82 | $7.85 | $7.76 | $7.83 | 23.42M |
| 12/31/2025 | $7.82 | $7.83 | $7.78 | $7.78 | 16.26M |
| 12/30/2025 | $7.89 | $7.91 | $7.80 | $7.82 | 19.83M |
| 12/29/2025 | $8.05 | $8.06 | $7.88 | $7.90 | 38.85M |
| 12/26/2025 | $8.05 | $8.07 | $8.01 | $8.02 | 16.88M |
| 12/25/2025 | $8.06 | $8.09 | $8.04 | $8.05 | 10.21M |
| 12/24/2025 | $8.03 | $8.07 | $8.01 | $8.06 | 13.68M |
| 12/23/2025 | $8.04 | $8.12 | $8.03 | $8.05 | 14.61M |
| 12/22/2025 | $8.07 | $8.07 | $8.02 | $8.02 | 14.72M |
| 12/19/2025 | $8.06 | $8.12 | $8.03 | $8.05 | 16.76M |
| 12/18/2025 | $8.02 | $8.09 | $8.00 | $8.07 | 15.50M |
| 12/17/2025 | $8.01 | $8.08 | $7.95 | $8.03 | 19.95M |
| 12/16/2025 | $8.04 | $8.07 | $7.99 | $8.03 | 22.90M |
| 12/15/2025 | $8.11 | $8.11 | $7.91 | $8.01 | 45.56M |
| 12/12/2025 | $8.15 | $8.18 | $8.07 | $8.16 | 65.96M |
| 12/11/2025 | $8.13 | $8.22 | $8.13 | $8.18 | 24.86M |
| 12/10/2025 | $8.10 | $8.16 | $8.07 | $8.13 | 14.36M |
| 12/9/2025 | $8.16 | $8.22 | $8.09 | $8.10 | 15.82M |
| 12/8/2025 | $8.17 | $8.22 | $8.07 | $8.16 | 23.97M |
| 12/5/2025 | $8.23 | $8.27 | $8.17 | $8.18 | 14.11M |
| 12/4/2025 | $8.24 | $8.27 | $8.18 | $8.24 | 12.99M |
| 12/3/2025 | $8.11 | $8.27 | $8.11 | $8.24 | 27.93M |
| 12/2/2025 | $8.08 | $8.24 | $8.08 | $8.13 | 39.80M |
| 12/1/2025 | $8.40 | $8.44 | $8.03 | $8.06 | 65.36M |
| 11/28/2025 | $8.50 | $8.52 | $8.39 | $8.40 | 21.01M |
| 11/27/2025 | $8.44 | $8.52 | $8.40 | $8.51 | 26.44M |
| 11/26/2025 | $8.48 | $8.53 | $8.39 | $8.41 | 24.03M |
| 11/25/2025 | $8.39 | $8.46 | $8.36 | $8.42 | 24.32M |
| 11/24/2025 | $8.32 | $8.44 | $8.31 | $8.40 | 24.63M |
| 11/21/2025 | $8.36 | $8.38 | $8.29 | $8.29 | 21.50M |
| 11/20/2025 | $8.33 | $8.42 | $8.33 | $8.38 | 12.74M |
| 11/19/2025 | $8.28 | $8.38 | $8.27 | $8.33 | 10.73M |
| 11/18/2025 | $8.29 | $8.33 | $8.25 | $8.29 | 14.40M |
| 11/17/2025 | $8.39 | $8.40 | $8.26 | $8.28 | 16.73M |
| 11/14/2025 | $8.38 | $8.45 | $8.37 | $8.38 | 13.21M |
| 11/13/2025 | $8.47 | $8.49 | $8.37 | $8.40 | 17.07M |
| 11/12/2025 | $8.44 | $8.49 | $8.42 | $8.46 | 16.92M |
| 11/11/2025 | $8.46 | $8.46 | $8.39 | $8.41 | 14.29M |
| 11/10/2025 | $8.46 | $8.47 | $8.42 | $8.44 | 15.52M |
| 11/7/2025 | $8.48 | $8.53 | $8.41 | $8.42 | 18.73M |
| 11/6/2025 | $8.33 | $8.51 | $8.33 | $8.49 | 28.79M |
| 11/5/2025 | $8.28 | $8.37 | $8.25 | $8.33 | 16.05M |
| 11/4/2025 | $8.33 | $8.39 | $8.30 | $8.33 | 22.06M |
| 11/3/2025 | $8.25 | $8.33 | $8.22 | $8.32 | 21.35M |
| 10/31/2025 | $8.28 | $8.32 | $8.18 | $8.23 | 23.58M |
| 10/30/2025 | $8.21 | $8.29 | $8.18 | $8.23 | 17.72M |
| 10/29/2025 | $8.19 | $8.23 | $8.17 | $8.20 | 12.92M |
| 10/28/2025 | $8.31 | $8.32 | $8.20 | $8.20 | 15.97M |
| 10/27/2025 | $8.21 | $8.33 | $8.15 | $8.31 | 34.24M |
| 10/24/2025 | $8.18 | $8.22 | $8.13 | $8.19 | 19.09M |
| 10/23/2025 | $8.11 | $8.20 | $8.10 | $8.19 | 22.79M |
| 10/22/2025 | $8.12 | $8.13 | $8.08 | $8.11 | 9.95M |
| 10/21/2025 | $8.09 | $8.14 | $8.08 | $8.10 | 13.10M |
| 10/20/2025 | $8.08 | $8.12 | $8.00 | $8.10 | 20.43M |
| 10/17/2025 | $8.14 | $8.15 | $8.07 | $8.07 | 14.73M |
| 10/16/2025 | $8.08 | $8.14 | $8.06 | $8.13 | 18.86M |
| 10/15/2025 | $8.11 | $8.14 | $8.05 | $8.08 | 17.23M |