600676.SS600676.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.99 | $9.93 | $8.99 | $9.26 | 134.53M |
| 1/14/2026 | $9.04 | $9.04 | $7.80 | $9.03 | 153.96M |
| 1/13/2026 | $8.22 | $8.22 | $8.22 | $8.22 | 4.57M |
| 1/12/2026 | $7.47 | $7.47 | $7.47 | $7.47 | 5.16M |
| 1/9/2026 | $6.20 | $6.79 | $6.17 | $6.79 | 46.76M |
| 1/8/2026 | $5.98 | $6.21 | $5.95 | $6.17 | 24.36M |
| 1/7/2026 | $6.05 | $6.08 | $5.96 | $5.98 | 16.84M |
| 1/6/2026 | $5.92 | $6.19 | $5.91 | $6.07 | 19.04M |
| 1/5/2026 | $5.89 | $6.03 | $5.80 | $5.94 | 13.01M |
| 12/31/2025 | $5.79 | $5.92 | $5.73 | $5.88 | 8.45M |
| 12/30/2025 | $5.91 | $5.93 | $5.80 | $5.80 | 9.01M |
| 12/29/2025 | $5.86 | $5.95 | $5.80 | $5.92 | 8.81M |
| 12/26/2025 | $5.79 | $5.98 | $5.79 | $5.85 | 9.39M |
| 12/25/2025 | $5.73 | $5.88 | $5.67 | $5.83 | 7.99M |
| 12/24/2025 | $5.75 | $5.77 | $5.61 | $5.69 | 8.44M |
| 12/23/2025 | $5.86 | $5.86 | $5.68 | $5.70 | 9.01M |
| 12/22/2025 | $5.95 | $6.06 | $5.85 | $5.86 | 9.19M |
| 12/19/2025 | $5.60 | $6.00 | $5.58 | $5.96 | 20.93M |
| 12/18/2025 | $5.58 | $5.66 | $5.54 | $5.58 | 6.58M |
| 12/17/2025 | $5.56 | $5.58 | $5.47 | $5.56 | 8.08M |
| 12/16/2025 | $5.63 | $5.69 | $5.50 | $5.57 | 9.98M |
| 12/15/2025 | $5.62 | $5.67 | $5.52 | $5.60 | 7.02M |
| 12/12/2025 | $5.67 | $5.69 | $5.56 | $5.60 | 9.87M |
| 12/11/2025 | $5.79 | $5.81 | $5.65 | $5.66 | 11.13M |
| 12/10/2025 | $5.87 | $5.90 | $5.78 | $5.80 | 8.97M |
| 12/9/2025 | $6.07 | $6.08 | $5.87 | $5.88 | 11.46M |
| 12/8/2025 | $6.04 | $6.12 | $5.99 | $6.09 | 7.89M |
| 12/5/2025 | $6.00 | $6.08 | $5.94 | $6.05 | 6.83M |
| 12/4/2025 | $5.97 | $6.05 | $5.82 | $6.00 | 9.63M |
| 12/3/2025 | $6.14 | $6.15 | $5.94 | $5.95 | 10.89M |
| 12/2/2025 | $6.09 | $6.24 | $6.03 | $6.17 | 12.76M |
| 12/1/2025 | $6.00 | $6.14 | $5.99 | $6.06 | 9.17M |
| 11/28/2025 | $5.99 | $6.04 | $5.94 | $6.02 | 6.19M |
| 11/27/2025 | $6.01 | $6.05 | $5.96 | $5.99 | 5.33M |
| 11/26/2025 | $6.00 | $6.07 | $5.90 | $6.01 | 8.01M |
| 11/25/2025 | $6.07 | $6.09 | $5.93 | $5.96 | 8.89M |
| 11/24/2025 | $5.85 | $6.19 | $5.85 | $6.05 | 11.76M |
| 11/21/2025 | $5.91 | $6.02 | $5.81 | $5.84 | 10.27M |
| 11/20/2025 | $5.99 | $6.07 | $5.95 | $5.99 | 7.76M |
| 11/19/2025 | $6.24 | $6.24 | $5.98 | $6.00 | 9.67M |
| 11/18/2025 | $6.25 | $6.26 | $6.08 | $6.16 | 11.02M |
| 11/17/2025 | $6.47 | $6.47 | $6.22 | $6.25 | 13.19M |
| 11/14/2025 | $6.35 | $6.51 | $6.32 | $6.47 | 11.98M |
| 11/13/2025 | $6.30 | $6.37 | $6.21 | $6.35 | 8.75M |
| 11/12/2025 | $6.25 | $6.33 | $6.20 | $6.31 | 10.79M |
| 11/11/2025 | $6.23 | $6.32 | $6.19 | $6.25 | 8.31M |
| 11/10/2025 | $6.27 | $6.37 | $6.19 | $6.25 | 10.18M |
| 11/7/2025 | $6.27 | $6.29 | $6.18 | $6.25 | 8.77M |
| 11/6/2025 | $6.30 | $6.34 | $6.24 | $6.27 | 9.07M |
| 11/5/2025 | $6.28 | $6.35 | $6.22 | $6.32 | 10.55M |
| 11/4/2025 | $6.46 | $6.46 | $6.25 | $6.32 | 12.90M |
| 11/3/2025 | $6.39 | $6.49 | $6.34 | $6.46 | 13.43M |
| 10/31/2025 | $6.39 | $6.51 | $6.34 | $6.38 | 12.38M |
| 10/30/2025 | $6.40 | $6.41 | $6.28 | $6.30 | 11.79M |
| 10/29/2025 | $6.36 | $6.43 | $6.34 | $6.42 | 12.11M |
| 10/28/2025 | $6.44 | $6.46 | $6.37 | $6.39 | 14.89M |
| 10/27/2025 | $6.58 | $6.60 | $6.37 | $6.42 | 21.48M |
| 10/24/2025 | $6.79 | $6.86 | $6.57 | $6.58 | 30.95M |
| 10/23/2025 | $6.78 | $6.97 | $6.68 | $6.83 | 35.74M |
| 10/22/2025 | $6.98 | $7.12 | $6.78 | $6.79 | 55.38M |
| 10/21/2025 | $6.54 | $7.19 | $6.45 | $7.03 | 82.48M |
| 10/20/2025 | $6.45 | $6.64 | $6.35 | $6.54 | 28.16M |
| 10/17/2025 | $6.46 | $6.46 | $6.28 | $6.34 | 23.46M |