600713.SS600713.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.61 | $5.65 | $5.49 | $5.53 | 28.38M |
| 1/14/2026 | $5.53 | $5.79 | $5.46 | $5.64 | 66.12M |
| 1/13/2026 | $5.41 | $5.57 | $5.41 | $5.54 | 38.00M |
| 1/12/2026 | $5.50 | $5.52 | $5.40 | $5.43 | 28.42M |
| 1/9/2026 | $5.48 | $5.57 | $5.43 | $5.52 | 22.91M |
| 1/8/2026 | $5.48 | $5.54 | $5.45 | $5.49 | 15.31M |
| 1/7/2026 | $5.57 | $5.59 | $5.44 | $5.50 | 23.20M |
| 1/6/2026 | $5.52 | $5.67 | $5.47 | $5.60 | 30.71M |
| 1/5/2026 | $5.49 | $5.69 | $5.43 | $5.52 | 36.00M |
| 12/31/2025 | $5.45 | $5.55 | $5.33 | $5.46 | 19.78M |
| 12/30/2025 | $5.45 | $5.48 | $5.27 | $5.38 | 25.29M |
| 12/29/2025 | $5.53 | $5.53 | $5.40 | $5.45 | 27.38M |
| 12/26/2025 | $5.35 | $5.63 | $5.34 | $5.53 | 48.04M |
| 12/25/2025 | $5.34 | $5.38 | $5.30 | $5.37 | 16.26M |
| 12/24/2025 | $5.36 | $5.40 | $5.29 | $5.34 | 20.59M |
| 12/23/2025 | $5.34 | $5.42 | $5.28 | $5.38 | 31.64M |
| 12/22/2025 | $5.41 | $5.43 | $5.32 | $5.38 | 30.02M |
| 12/19/2025 | $5.49 | $5.50 | $5.35 | $5.43 | 53.67M |
| 12/18/2025 | $5.24 | $5.47 | $5.24 | $5.43 | 62.15M |
| 12/17/2025 | $5.13 | $5.33 | $5.11 | $5.27 | 30.32M |
| 12/16/2025 | $5.18 | $5.18 | $5.09 | $5.14 | 16.34M |
| 12/15/2025 | $5.05 | $5.25 | $5.01 | $5.17 | 26.64M |
| 12/12/2025 | $5.18 | $5.20 | $5.03 | $5.07 | 33.20M |
| 12/11/2025 | $5.24 | $5.32 | $5.15 | $5.19 | 31.69M |
| 12/10/2025 | $5.13 | $5.39 | $5.12 | $5.31 | 38.52M |
| 12/9/2025 | $5.18 | $5.22 | $5.11 | $5.13 | 14.47M |
| 12/8/2025 | $5.24 | $5.24 | $5.15 | $5.18 | 20.01M |
| 12/5/2025 | $5.17 | $5.23 | $5.13 | $5.22 | 13.16M |
| 12/4/2025 | $5.20 | $5.24 | $5.15 | $5.19 | 16.55M |
| 12/3/2025 | $5.17 | $5.28 | $5.13 | $5.22 | 24.35M |
| 12/2/2025 | $5.08 | $5.17 | $5.06 | $5.17 | 18.55M |
| 12/1/2025 | $5.05 | $5.11 | $5.03 | $5.09 | 12.81M |
| 11/28/2025 | $5.04 | $5.06 | $5.00 | $5.06 | 9.14M |
| 11/27/2025 | $5.10 | $5.11 | $5.01 | $5.04 | 15.24M |
| 11/26/2025 | $4.97 | $5.18 | $4.97 | $5.12 | 25.04M |
| 11/25/2025 | $4.97 | $5.02 | $4.95 | $4.96 | 11.63M |
| 11/24/2025 | $4.99 | $5.01 | $4.95 | $4.96 | 10.20M |
| 11/21/2025 | $5.10 | $5.12 | $4.96 | $4.97 | 16.99M |
| 11/20/2025 | $5.15 | $5.17 | $5.08 | $5.13 | 13.53M |
| 11/19/2025 | $5.20 | $5.20 | $5.12 | $5.15 | 10.16M |
| 11/18/2025 | $5.28 | $5.31 | $5.18 | $5.21 | 11.53M |
| 11/17/2025 | $5.34 | $5.37 | $5.25 | $5.26 | 19.43M |
| 11/14/2025 | $5.23 | $5.38 | $5.23 | $5.33 | 24.92M |
| 11/13/2025 | $5.25 | $5.26 | $5.21 | $5.25 | 11.94M |
| 11/12/2025 | $5.22 | $5.32 | $5.21 | $5.25 | 19.66M |
| 11/11/2025 | $5.20 | $5.23 | $5.15 | $5.22 | 11.41M |
| 11/10/2025 | $5.15 | $5.20 | $5.13 | $5.20 | 12.07M |
| 11/7/2025 | $5.12 | $5.17 | $5.11 | $5.15 | 11.25M |
| 11/6/2025 | $5.11 | $5.15 | $5.08 | $5.13 | 13.31M |
| 11/5/2025 | $5.07 | $5.12 | $5.06 | $5.10 | 10.20M |
| 11/4/2025 | $5.09 | $5.09 | $5.05 | $5.08 | 7.54M |
| 11/3/2025 | $5.07 | $5.11 | $5.05 | $5.09 | 11.94M |
| 10/31/2025 | $5.05 | $5.07 | $5.03 | $5.06 | 10.14M |
| 10/30/2025 | $5.06 | $5.10 | $5.04 | $5.05 | 8.62M |
| 10/29/2025 | $5.09 | $5.10 | $5.04 | $5.07 | 8.81M |
| 10/28/2025 | $5.12 | $5.13 | $5.07 | $5.09 | 6.43M |
| 10/27/2025 | $5.12 | $5.14 | $5.06 | $5.10 | 10.96M |
| 10/24/2025 | $5.12 | $5.13 | $5.08 | $5.11 | 11.61M |
| 10/23/2025 | $5.11 | $5.13 | $5.08 | $5.12 | 12.36M |
| 10/22/2025 | $5.06 | $5.12 | $5.04 | $5.11 | 16.27M |
| 10/21/2025 | $5.00 | $5.06 | $4.99 | $5.06 | 12.58M |
| 10/20/2025 | $4.99 | $5.01 | $4.95 | $5.01 | 8.84M |
| 10/17/2025 | $5.01 | $5.03 | $4.97 | $4.97 | 8.01M |