600667.SS600667.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.22 | $8.61 | $8.19 | $8.60 | 121.64M |
| 1/14/2026 | $8.39 | $8.52 | $8.20 | $8.28 | 89.01M |
| 1/13/2026 | $8.60 | $8.63 | $8.30 | $8.34 | 84.67M |
| 1/12/2026 | $8.49 | $8.61 | $8.46 | $8.55 | 99.75M |
| 1/9/2026 | $8.45 | $8.53 | $8.35 | $8.42 | 81.05M |
| 1/8/2026 | $8.44 | $8.64 | $8.42 | $8.48 | 88.02M |
| 1/7/2026 | $8.89 | $8.97 | $8.48 | $8.56 | 140.87M |
| 1/6/2026 | $8.42 | $8.70 | $8.31 | $8.58 | 134.68M |
| 1/5/2026 | $8.10 | $8.30 | $8.09 | $8.30 | 99.63M |
| 12/31/2025 | $8.08 | $8.12 | $7.93 | $7.97 | 44.13M |
| 12/30/2025 | $8.01 | $8.17 | $7.98 | $8.03 | 54.31M |
| 12/29/2025 | $8.07 | $8.17 | $7.96 | $8.04 | 54.49M |
| 12/26/2025 | $8.18 | $8.26 | $8.06 | $8.09 | 64.97M |
| 12/25/2025 | $8.25 | $8.33 | $8.17 | $8.18 | 78.76M |
| 12/24/2025 | $8.14 | $8.55 | $8.14 | $8.34 | 132.20M |
| 12/23/2025 | $7.80 | $8.41 | $7.74 | $8.12 | 146.96M |
| 12/22/2025 | $7.61 | $7.80 | $7.59 | $7.77 | 48.31M |
| 12/19/2025 | $7.75 | $7.77 | $7.62 | $7.65 | 44.44M |
| 12/18/2025 | $7.46 | $7.78 | $7.46 | $7.66 | 47.03M |
| 12/17/2025 | $7.47 | $7.56 | $7.35 | $7.55 | 36.58M |
| 12/16/2025 | $7.63 | $7.68 | $7.42 | $7.44 | 42.25M |
| 12/15/2025 | $7.72 | $7.77 | $7.65 | $7.67 | 33.60M |
| 12/12/2025 | $7.69 | $7.87 | $7.66 | $7.80 | 44.45M |
| 12/11/2025 | $7.84 | $7.88 | $7.65 | $7.66 | 37.00M |
| 12/10/2025 | $7.82 | $7.84 | $7.68 | $7.81 | 45.80M |
| 12/9/2025 | $7.96 | $7.97 | $7.82 | $7.84 | 46.71M |
| 12/8/2025 | $7.90 | $8.06 | $7.90 | $8.01 | 62.91M |
| 12/5/2025 | $7.87 | $7.90 | $7.73 | $7.90 | 41.84M |
| 12/4/2025 | $7.81 | $7.88 | $7.73 | $7.81 | 38.86M |
| 12/3/2025 | $8.00 | $8.03 | $7.78 | $7.84 | 44.79M |
| 12/2/2025 | $8.14 | $8.15 | $7.96 | $7.98 | 45.53M |
| 12/1/2025 | $8.01 | $8.22 | $8.00 | $8.14 | 75.62M |
| 11/28/2025 | $7.90 | $7.99 | $7.84 | $7.99 | 50.59M |
| 11/27/2025 | $7.78 | $8.08 | $7.78 | $7.93 | 83.59M |
| 11/26/2025 | $7.85 | $7.92 | $7.75 | $7.79 | 56.73M |
| 11/25/2025 | $7.85 | $8.03 | $7.81 | $7.90 | 75.73M |
| 11/24/2025 | $7.67 | $7.77 | $7.59 | $7.71 | 57.04M |
| 11/21/2025 | $7.90 | $8.02 | $7.62 | $7.62 | 99.95M |
| 11/20/2025 | $8.37 | $8.42 | $8.13 | $8.15 | 71.13M |
| 11/19/2025 | $8.60 | $8.68 | $8.22 | $8.27 | 119.59M |
| 11/18/2025 | $8.70 | $8.77 | $8.50 | $8.73 | 106.12M |
| 11/17/2025 | $9.04 | $9.37 | $8.79 | $8.80 | 135.84M |
| 11/14/2025 | $9.30 | $9.38 | $9.04 | $9.04 | 160.73M |
| 11/13/2025 | $9.54 | $9.84 | $9.42 | $9.61 | 175.81M |
| 11/12/2025 | $9.20 | $9.89 | $9.05 | $9.73 | 232.65M |
| 11/11/2025 | $9.94 | $10.10 | $9.41 | $9.48 | 239.58M |
| 11/10/2025 | $9.80 | $10.09 | $9.38 | $9.93 | 263.91M |
| 11/7/2025 | $9.61 | $9.98 | $9.52 | $9.70 | 235.02M |
| 11/6/2025 | $10.20 | $10.45 | $9.62 | $9.88 | 338.52M |
| 11/5/2025 | $9.00 | $9.73 | $8.92 | $9.51 | 250.93M |
| 11/4/2025 | $9.77 | $9.93 | $9.30 | $9.34 | 311.14M |
| 11/3/2025 | $8.60 | $9.54 | $8.16 | $9.54 | 389.00M |
| 10/31/2025 | $8.80 | $8.95 | $8.51 | $8.67 | 136.92M |
| 10/30/2025 | $8.80 | $9.13 | $8.73 | $8.97 | 217.61M |
| 10/29/2025 | $8.88 | $9.09 | $8.65 | $8.71 | 124.81M |
| 10/28/2025 | $8.84 | $9.05 | $8.68 | $8.95 | 185.81M |
| 10/27/2025 | $9.10 | $9.18 | $8.88 | $9.04 | 217.27M |
| 10/24/2025 | $8.69 | $9.33 | $8.66 | $8.90 | 254.54M |
| 10/23/2025 | $8.60 | $8.75 | $8.26 | $8.49 | 125.03M |
| 10/22/2025 | $8.90 | $8.94 | $8.52 | $8.72 | 226.44M |
| 10/21/2025 | $8.13 | $8.91 | $8.09 | $8.91 | 197.07M |
| 10/20/2025 | $8.02 | $8.38 | $7.88 | $8.10 | 116.12M |
| 10/17/2025 | $8.27 | $8.33 | $7.84 | $7.86 | 116.00M |