600644.SS(600644.SS)
600644.SS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $10.50 | $10.72 | $10.16 | $10.43 | 72.90M |
| 8/3/2026 | $9.42 | $10.29 | $9.35 | $10.29 | 59.93M |
| 7/31/2026 | $9.14 | $9.39 | $8.95 | $9.35 | 37.61M |
| 7/30/2026 | $9.66 | $9.77 | $9.04 | $9.10 | 53.90M |
| 7/29/2026 | $9.00 | $10.00 | $8.80 | $9.72 | 68.14M |
| 7/28/2026 | $9.28 | $9.34 | $9.01 | $9.09 | 42.73M |
| 7/27/2026 | $9.01 | $9.82 | $8.90 | $9.38 | 60.65M |
| 7/24/2026 | $9.80 | $9.95 | $9.39 | $9.39 | 58.62M |
| 7/23/2026 | $10.20 | $11.50 | $10.01 | $10.43 | 103.04M |
| 7/22/2026 | $9.30 | $10.60 | $9.28 | $10.60 | 90.21M |
| 7/21/2026 | $9.85 | $10.08 | $8.92 | $9.64 | 84.50M |
| 7/20/2026 | $9.10 | $9.91 | $9.06 | $9.91 | 69.21M |
| 7/17/2026 | $8.06 | $9.01 | $8.06 | $9.01 | 43.71M |
| 7/16/2026 | $8.03 | $8.28 | $7.97 | $8.19 | 17.97M |
| 7/15/2026 | $7.90 | $8.14 | $7.82 | $8.07 | 14.97M |
| 7/14/2026 | $7.68 | $7.90 | $7.59 | $7.90 | 12.78M |
| 7/13/2026 | $7.93 | $7.94 | $7.65 | $7.66 | 13.09M |
| 7/10/2026 | $7.70 | $8.11 | $7.61 | $7.93 | 16.70M |
| 7/9/2026 | $7.66 | $7.78 | $7.51 | $7.70 | 12.58M |
| 7/8/2026 | $7.91 | $7.95 | $7.73 | $7.73 | 9.12M |
| 7/7/2026 | $8.13 | $8.27 | $7.91 | $7.93 | 12.49M |
| 7/6/2026 | $8.40 | $8.55 | $8.20 | $8.24 | 16.33M |
| 7/3/2026 | $8.20 | $8.55 | $8.13 | $8.47 | 21.66M |
| 7/2/2026 | $8.52 | $8.86 | $8.18 | $8.21 | 30.65M |
| 7/1/2026 | $7.96 | $8.69 | $7.91 | $8.60 | 34.34M |
| 6/30/2026 | $7.90 | $7.93 | $7.69 | $7.90 | 10.56M |
| 6/29/2026 | $7.77 | $7.92 | $7.59 | $7.88 | 16.57M |
| 6/26/2026 | $8.11 | $8.22 | $7.81 | $7.81 | 17.08M |
| 6/25/2026 | $8.43 | $8.45 | $8.09 | $8.10 | 20.83M |
| 6/24/2026 | $9.05 | $9.06 | $8.47 | $8.53 | 19.23M |
| 6/23/2026 | $9.15 | $9.24 | $8.99 | $9.05 | 13.33M |
| 6/22/2026 | $9.13 | $9.17 | $8.82 | $9.15 | 17.93M |
| 6/18/2026 | $9.78 | $9.79 | $9.07 | $9.12 | 24.22M |
| 6/17/2026 | $10.00 | $10.12 | $9.74 | $9.77 | 12.99M |
| 6/16/2026 | $10.00 | $10.12 | $9.94 | $10.03 | 10.28M |
| 6/15/2026 | $9.86 | $10.10 | $9.84 | $10.07 | 11.65M |
| 6/12/2026 | $9.77 | $10.03 | $9.43 | $9.90 | 18.41M |
| 6/11/2026 | $10.02 | $10.08 | $9.79 | $9.80 | 16.82M |
| 6/10/2026 | $10.88 | $10.89 | $10.15 | $10.18 | 22.90M |
| 6/9/2026 | $10.94 | $11.13 | $10.78 | $10.99 | 16.97M |
| 6/8/2026 | $11.00 | $11.44 | $10.70 | $11.08 | 19.67M |
| 6/5/2026 | $11.53 | $11.90 | $11.22 | $11.23 | 27.66M |
| 6/4/2026 | $11.80 | $12.25 | $11.65 | $11.69 | 39.17M |
| 6/3/2026 | $11.16 | $11.96 | $11.03 | $11.80 | 41.06M |
| 6/2/2026 | $11.31 | $11.35 | $11.10 | $11.20 | 19.84M |
| 6/1/2026 | $11.66 | $11.66 | $11.03 | $11.48 | 27.39M |
| 5/29/2026 | $11.59 | $11.98 | $11.40 | $11.68 | 35.52M |
| 5/28/2026 | $11.28 | $11.64 | $11.14 | $11.59 | 30.43M |
| 5/27/2026 | $11.12 | $11.40 | $11.04 | $11.27 | 19.34M |
| 5/26/2026 | $11.22 | $11.22 | $10.98 | $11.06 | 14.86M |
| 5/25/2026 | $11.18 | $11.36 | $11.18 | $11.33 | 12.57M |
| 5/22/2026 | $11.33 | $11.35 | $11.05 | $11.17 | 13.12M |
| 5/21/2026 | $11.30 | $11.55 | $11.21 | $11.25 | 15.52M |
| 5/20/2026 | $11.88 | $11.88 | $11.33 | $11.36 | 25.42M |
| 5/19/2026 | $11.40 | $11.98 | $11.28 | $11.93 | 30.57M |
| 5/18/2026 | $11.30 | $11.55 | $11.24 | $11.48 | 16.25M |
| 5/15/2026 | $11.71 | $11.86 | $11.30 | $11.41 | 33.73M |
| 5/14/2026 | $12.33 | $12.59 | $11.85 | $11.85 | 45.69M |
| 5/13/2026 | $12.29 | $12.68 | $12.15 | $12.37 | 64.22M |
| 5/12/2026 | $11.77 | $12.47 | $11.48 | $12.25 | 62.30M |
| 5/11/2026 | $11.90 | $12.12 | $11.70 | $11.83 | 35.32M |
| 5/8/2026 | $11.96 | $12.14 | $11.86 | $11.91 | 27.56M |
| 5/7/2026 | $11.99 | $12.10 | $11.88 | $12.02 | 25.86M |
| 5/6/2026 | $11.68 | $11.96 | $11.67 | $11.95 | 25.17M |