600682.SS600682.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.93 | $8.99 | $8.74 | $8.75 | 23.75M |
| 1/14/2026 | $9.26 | $9.41 | $8.90 | $9.02 | 62.97M |
| 1/13/2026 | $9.11 | $9.58 | $9.01 | $9.26 | 64.16M |
| 1/12/2026 | $8.92 | $9.27 | $8.91 | $9.15 | 48.68M |
| 1/9/2026 | $8.76 | $8.91 | $8.72 | $8.90 | 36.79M |
| 1/8/2026 | $8.71 | $8.83 | $8.66 | $8.80 | 27.74M |
| 1/7/2026 | $8.83 | $8.88 | $8.73 | $8.76 | 34.38M |
| 1/6/2026 | $8.95 | $9.05 | $8.79 | $8.86 | 53.62M |
| 1/5/2026 | $8.65 | $9.10 | $8.65 | $8.93 | 74.99M |
| 12/31/2025 | $8.90 | $8.90 | $8.57 | $8.74 | 88.06M |
| 12/30/2025 | $8.28 | $8.89 | $8.28 | $8.89 | 56.58M |
| 12/29/2025 | $8.27 | $8.33 | $8.08 | $8.08 | 32.36M |
| 12/26/2025 | $8.48 | $8.52 | $8.27 | $8.29 | 33.42M |
| 12/25/2025 | $8.44 | $8.65 | $8.43 | $8.43 | 39.49M |
| 12/24/2025 | $8.27 | $8.42 | $8.25 | $8.30 | 26.08M |
| 12/23/2025 | $8.53 | $8.56 | $8.31 | $8.35 | 45.79M |
| 12/22/2025 | $8.41 | $8.74 | $8.30 | $8.61 | 62.14M |
| 12/19/2025 | $8.36 | $8.67 | $8.22 | $8.57 | 69.42M |
| 12/18/2025 | $8.14 | $8.48 | $8.11 | $8.22 | 49.36M |
| 12/17/2025 | $7.93 | $8.35 | $7.93 | $8.27 | 82.52M |
| 12/16/2025 | $7.66 | $7.94 | $7.66 | $7.79 | 34.95M |
| 12/15/2025 | $7.64 | $7.75 | $7.57 | $7.70 | 21.42M |
| 12/12/2025 | $7.63 | $7.67 | $7.53 | $7.61 | 20.24M |
| 12/11/2025 | $7.88 | $7.91 | $7.61 | $7.63 | 40.71M |
| 12/10/2025 | $7.89 | $8.19 | $7.83 | $8.02 | 63.47M |
| 12/9/2025 | $7.80 | $7.94 | $7.64 | $7.83 | 35.75M |
| 12/8/2025 | $7.70 | $7.97 | $7.61 | $7.81 | 32.66M |
| 12/5/2025 | $7.57 | $7.67 | $7.47 | $7.66 | 18.29M |
| 12/4/2025 | $7.64 | $7.72 | $7.48 | $7.59 | 23.40M |
| 12/3/2025 | $7.74 | $7.78 | $7.61 | $7.64 | 17.85M |
| 12/2/2025 | $7.81 | $7.82 | $7.69 | $7.76 | 17.08M |
| 12/1/2025 | $7.83 | $7.88 | $7.78 | $7.82 | 19.65M |
| 11/28/2025 | $7.83 | $7.84 | $7.66 | $7.83 | 22.81M |
| 11/27/2025 | $8.01 | $8.05 | $7.80 | $7.82 | 33.12M |
| 11/26/2025 | $7.85 | $8.10 | $7.85 | $8.00 | 40.09M |
| 11/25/2025 | $7.95 | $7.97 | $7.84 | $7.89 | 30.63M |
| 11/24/2025 | $7.66 | $8.30 | $7.63 | $7.92 | 55.77M |
| 11/21/2025 | $7.87 | $8.02 | $7.56 | $7.58 | 40.50M |
| 11/20/2025 | $8.22 | $8.22 | $7.92 | $7.95 | 42.89M |
| 11/19/2025 | $8.50 | $8.60 | $8.11 | $8.22 | 53.70M |
| 11/18/2025 | $8.65 | $8.80 | $8.45 | $8.49 | 61.38M |
| 11/17/2025 | $9.01 | $9.20 | $8.69 | $8.76 | 90.75M |
| 11/14/2025 | $8.53 | $9.43 | $8.53 | $9.18 | 149.20M |
| 11/13/2025 | $9.44 | $9.44 | $8.80 | $8.98 | 194.28M |
| 11/12/2025 | $7.78 | $8.58 | $7.78 | $8.58 | 60.58M |
| 11/11/2025 | $7.87 | $7.87 | $7.73 | $7.80 | 25.09M |
| 11/10/2025 | $7.50 | $7.99 | $7.48 | $7.86 | 45.11M |
| 11/7/2025 | $7.48 | $7.51 | $7.42 | $7.46 | 9.98M |
| 11/6/2025 | $7.51 | $7.52 | $7.44 | $7.48 | 11.37M |
| 11/5/2025 | $7.44 | $7.61 | $7.40 | $7.53 | 13.68M |
| 11/4/2025 | $7.51 | $7.51 | $7.42 | $7.48 | 11.43M |
| 11/3/2025 | $7.55 | $7.65 | $7.43 | $7.50 | 14.70M |
| 10/31/2025 | $7.31 | $7.56 | $7.29 | $7.50 | 21.00M |
| 10/30/2025 | $7.35 | $7.38 | $7.27 | $7.32 | 12.29M |
| 10/29/2025 | $7.36 | $7.39 | $7.26 | $7.35 | 16.03M |
| 10/28/2025 | $7.32 | $7.44 | $7.31 | $7.36 | 13.05M |
| 10/27/2025 | $7.35 | $7.41 | $7.32 | $7.32 | 14.10M |
| 10/24/2025 | $7.48 | $7.54 | $7.31 | $7.34 | 20.69M |
| 10/23/2025 | $7.53 | $7.55 | $7.36 | $7.52 | 13.84M |
| 10/22/2025 | $7.60 | $7.63 | $7.51 | $7.52 | 10.59M |
| 10/21/2025 | $7.52 | $7.64 | $7.46 | $7.61 | 15.56M |
| 10/20/2025 | $7.49 | $7.57 | $7.44 | $7.46 | 12.49M |
| 10/17/2025 | $7.70 | $7.72 | $7.45 | $7.49 | 16.60M |