600716.SS600716.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.25 | $4.26 | $4.16 | $4.23 | 12.32M |
| 1/15/2026 | $4.14 | $4.32 | $4.13 | $4.22 | 23.27M |
| 1/14/2026 | $4.10 | $4.18 | $4.07 | $4.13 | 12.96M |
| 1/13/2026 | $4.22 | $4.23 | $4.11 | $4.11 | 11.37M |
| 1/12/2026 | $4.17 | $4.25 | $4.07 | $4.20 | 20.29M |
| 1/9/2026 | $4.19 | $4.22 | $4.14 | $4.19 | 18.29M |
| 1/8/2026 | $3.93 | $4.23 | $3.92 | $4.21 | 32.45M |
| 1/7/2026 | $3.94 | $3.95 | $3.90 | $3.94 | 9.18M |
| 1/6/2026 | $3.87 | $3.94 | $3.86 | $3.94 | 9.70M |
| 1/5/2026 | $3.88 | $3.91 | $3.85 | $3.87 | 7.37M |
| 12/31/2025 | $3.84 | $3.89 | $3.81 | $3.87 | 7.43M |
| 12/30/2025 | $3.88 | $3.89 | $3.79 | $3.83 | 8.95M |
| 12/29/2025 | $3.86 | $3.92 | $3.85 | $3.89 | 8.75M |
| 12/26/2025 | $3.82 | $3.93 | $3.80 | $3.87 | 12.25M |
| 12/25/2025 | $3.78 | $3.84 | $3.77 | $3.81 | 6.93M |
| 12/24/2025 | $3.75 | $3.78 | $3.72 | $3.77 | 7.96M |
| 12/23/2025 | $3.79 | $3.82 | $3.73 | $3.73 | 7.90M |
| 12/22/2025 | $3.83 | $3.83 | $3.78 | $3.79 | 10.69M |
| 12/19/2025 | $3.76 | $3.83 | $3.71 | $3.83 | 11.68M |
| 12/18/2025 | $3.64 | $3.79 | $3.64 | $3.74 | 12.97M |
| 12/17/2025 | $3.60 | $3.67 | $3.57 | $3.66 | 10.95M |
| 12/16/2025 | $3.65 | $3.68 | $3.61 | $3.61 | 7.56M |
| 12/15/2025 | $3.62 | $3.70 | $3.58 | $3.66 | 9.94M |
| 12/12/2025 | $3.69 | $3.74 | $3.63 | $3.64 | 13.29M |
| 12/11/2025 | $3.82 | $3.83 | $3.68 | $3.69 | 15.27M |
| 12/10/2025 | $3.82 | $3.86 | $3.76 | $3.83 | 12.46M |
| 12/9/2025 | $3.92 | $3.92 | $3.81 | $3.82 | 16.10M |
| 12/8/2025 | $3.92 | $3.95 | $3.90 | $3.91 | 9.90M |
| 12/5/2025 | $3.88 | $3.91 | $3.84 | $3.90 | 8.93M |
| 12/4/2025 | $3.94 | $3.96 | $3.85 | $3.88 | 14.57M |
| 12/3/2025 | $3.96 | $4.00 | $3.91 | $3.95 | 7.69M |
| 12/2/2025 | $3.91 | $3.99 | $3.87 | $3.97 | 13.31M |
| 12/1/2025 | $3.98 | $4.03 | $3.90 | $3.92 | 14.00M |
| 11/28/2025 | $3.90 | $3.99 | $3.84 | $3.98 | 11.95M |
| 11/27/2025 | $3.86 | $3.92 | $3.83 | $3.90 | 9.91M |
| 11/26/2025 | $3.94 | $4.01 | $3.88 | $3.89 | 12.16M |
| 11/25/2025 | $3.92 | $3.98 | $3.89 | $3.95 | 10.43M |
| 11/24/2025 | $3.90 | $3.95 | $3.86 | $3.90 | 10.25M |
| 11/21/2025 | $4.00 | $4.07 | $3.86 | $3.87 | 18.28M |
| 11/20/2025 | $4.03 | $4.07 | $3.95 | $4.04 | 15.30M |
| 11/19/2025 | $4.12 | $4.15 | $4.01 | $4.03 | 17.09M |
| 11/18/2025 | $4.30 | $4.31 | $4.08 | $4.11 | 19.39M |
| 11/17/2025 | $4.29 | $4.31 | $4.24 | $4.30 | 13.08M |
| 11/14/2025 | $4.23 | $4.35 | $4.23 | $4.29 | 18.12M |
| 11/13/2025 | $4.21 | $4.27 | $4.12 | $4.24 | 13.77M |
| 11/12/2025 | $4.20 | $4.24 | $4.18 | $4.23 | 10.82M |
| 11/11/2025 | $4.15 | $4.22 | $4.14 | $4.21 | 11.77M |
| 11/10/2025 | $4.16 | $4.17 | $4.10 | $4.14 | 10.64M |
| 11/7/2025 | $4.17 | $4.19 | $4.13 | $4.17 | 9.40M |
| 11/6/2025 | $4.20 | $4.21 | $4.10 | $4.17 | 12.66M |
| 11/5/2025 | $4.10 | $4.23 | $4.07 | $4.20 | 19.65M |
| 11/4/2025 | $4.11 | $4.15 | $4.07 | $4.11 | 11.83M |
| 11/3/2025 | $4.13 | $4.15 | $4.08 | $4.10 | 17.61M |
| 10/31/2025 | $4.24 | $4.33 | $4.11 | $4.15 | 30.09M |
| 10/30/2025 | $4.16 | $4.50 | $4.15 | $4.29 | 35.77M |
| 10/29/2025 | $4.23 | $4.25 | $4.11 | $4.14 | 14.34M |
| 10/28/2025 | $4.16 | $4.27 | $4.16 | $4.23 | 13.76M |
| 10/27/2025 | $4.15 | $4.24 | $4.06 | $4.16 | 20.08M |
| 10/24/2025 | $4.27 | $4.32 | $4.13 | $4.14 | 18.86M |
| 10/23/2025 | $4.22 | $4.28 | $4.17 | $4.26 | 26.41M |
| 10/22/2025 | $4.11 | $4.25 | $4.11 | $4.23 | 24.22M |
| 10/21/2025 | $3.93 | $4.13 | $3.91 | $4.12 | 22.25M |
| 10/20/2025 | $3.90 | $3.98 | $3.87 | $3.93 | 8.74M |