600707.SS600707.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.83 | $6.90 | $6.66 | $6.70 | 26.49M |
| 1/15/2026 | $6.72 | $6.89 | $6.72 | $6.81 | 46.62M |
| 1/14/2026 | $6.84 | $7.08 | $6.75 | $6.82 | 84.72M |
| 1/13/2026 | $6.92 | $6.93 | $6.73 | $6.76 | 58.65M |
| 1/12/2026 | $6.87 | $7.03 | $6.86 | $6.92 | 71.07M |
| 1/9/2026 | $6.82 | $7.08 | $6.81 | $6.87 | 79.01M |
| 1/8/2026 | $6.95 | $6.96 | $6.81 | $6.87 | 72.26M |
| 1/7/2026 | $7.04 | $7.14 | $6.85 | $6.96 | 152.30M |
| 1/6/2026 | $6.40 | $7.05 | $6.40 | $7.05 | 110.65M |
| 1/5/2026 | $6.49 | $6.52 | $6.37 | $6.41 | 48.81M |
| 12/31/2025 | $6.43 | $6.61 | $6.33 | $6.49 | 63.35M |
| 12/30/2025 | $6.38 | $6.54 | $6.30 | $6.42 | 57.93M |
| 12/29/2025 | $6.35 | $6.68 | $6.32 | $6.48 | 91.54M |
| 12/26/2025 | $6.27 | $6.40 | $6.24 | $6.37 | 47.16M |
| 12/25/2025 | $6.30 | $6.34 | $6.23 | $6.27 | 35.55M |
| 12/24/2025 | $6.23 | $6.41 | $6.22 | $6.34 | 59.66M |
| 12/23/2025 | $6.26 | $6.42 | $6.18 | $6.20 | 39.08M |
| 12/22/2025 | $6.34 | $6.35 | $6.17 | $6.29 | 52.92M |
| 12/19/2025 | $6.32 | $6.38 | $6.29 | $6.35 | 33.63M |
| 12/18/2025 | $6.48 | $6.50 | $6.25 | $6.33 | 62.40M |
| 12/17/2025 | $6.47 | $6.64 | $6.33 | $6.55 | 64.13M |
| 12/16/2025 | $6.41 | $6.54 | $6.36 | $6.50 | 55.36M |
| 12/15/2025 | $6.36 | $6.73 | $6.35 | $6.45 | 78.71M |
| 12/12/2025 | $6.37 | $6.45 | $6.26 | $6.40 | 59.29M |
| 12/11/2025 | $6.32 | $6.50 | $6.15 | $6.35 | 103.64M |
| 12/10/2025 | $6.28 | $6.44 | $6.26 | $6.35 | 50.52M |
| 12/9/2025 | $6.35 | $6.43 | $6.26 | $6.32 | 65.85M |
| 12/8/2025 | $6.60 | $6.62 | $6.33 | $6.39 | 123.47M |
| 12/5/2025 | $6.24 | $6.72 | $6.23 | $6.63 | 162.35M |
| 12/4/2025 | $6.34 | $6.41 | $6.19 | $6.32 | 133.71M |
| 12/3/2025 | $5.76 | $6.36 | $5.75 | $6.36 | 176.17M |
| 12/2/2025 | $5.66 | $5.89 | $5.66 | $5.78 | 36.54M |
| 12/1/2025 | $5.58 | $5.66 | $5.55 | $5.66 | 14.38M |
| 11/28/2025 | $5.54 | $5.57 | $5.51 | $5.57 | 8.66M |
| 11/27/2025 | $5.56 | $5.57 | $5.52 | $5.53 | 10.05M |
| 11/26/2025 | $5.52 | $5.61 | $5.50 | $5.55 | 14.51M |
| 11/25/2025 | $5.51 | $5.55 | $5.50 | $5.52 | 14.12M |
| 11/24/2025 | $5.61 | $5.61 | $5.43 | $5.50 | 27.98M |
| 11/21/2025 | $5.78 | $5.78 | $5.59 | $5.59 | 26.99M |
| 11/20/2025 | $5.81 | $5.84 | $5.79 | $5.81 | 11.76M |
| 11/19/2025 | $5.83 | $5.85 | $5.77 | $5.80 | 16.10M |
| 11/18/2025 | $5.92 | $5.93 | $5.81 | $5.83 | 24.00M |
| 11/17/2025 | $5.97 | $5.97 | $5.90 | $5.92 | 19.72M |
| 11/14/2025 | $5.96 | $6.05 | $5.94 | $5.98 | 26.34M |
| 11/13/2025 | $5.96 | $5.99 | $5.93 | $5.98 | 17.48M |
| 11/12/2025 | $6.00 | $6.01 | $5.92 | $5.96 | 19.07M |
| 11/11/2025 | $6.03 | $6.05 | $5.97 | $5.99 | 18.92M |
| 11/10/2025 | $5.95 | $6.03 | $5.94 | $6.01 | 23.42M |
| 11/7/2025 | $5.89 | $6.03 | $5.86 | $5.95 | 35.11M |
| 11/6/2025 | $5.87 | $5.90 | $5.85 | $5.89 | 13.77M |
| 11/5/2025 | $5.82 | $5.89 | $5.81 | $5.88 | 17.42M |
| 11/4/2025 | $5.90 | $5.90 | $5.82 | $5.83 | 16.02M |
| 11/3/2025 | $5.85 | $5.91 | $5.82 | $5.91 | 19.27M |
| 10/31/2025 | $5.84 | $5.87 | $5.82 | $5.86 | 16.99M |
| 10/30/2025 | $5.85 | $5.92 | $5.85 | $5.86 | 17.32M |
| 10/29/2025 | $5.86 | $5.88 | $5.82 | $5.88 | 11.67M |
| 10/28/2025 | $5.88 | $5.89 | $5.85 | $5.86 | 10.96M |
| 10/27/2025 | $5.90 | $5.91 | $5.87 | $5.89 | 15.24M |
| 10/24/2025 | $5.87 | $5.90 | $5.86 | $5.88 | 13.05M |
| 10/23/2025 | $5.85 | $5.88 | $5.81 | $5.88 | 15.02M |
| 10/22/2025 | $5.86 | $5.89 | $5.84 | $5.86 | 13.65M |
| 10/21/2025 | $5.81 | $5.88 | $5.78 | $5.87 | 16.75M |
| 10/20/2025 | $5.80 | $5.82 | $5.78 | $5.80 | 12.33M |