600728.SS600728.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.15 | $7.30 | $6.89 | $7.08 | 131.01M |
| 1/15/2026 | $7.28 | $7.30 | $7.09 | $7.15 | 86.82M |
| 1/14/2026 | $7.04 | $7.51 | $7.03 | $7.29 | 168.62M |
| 1/13/2026 | $7.32 | $7.35 | $7.02 | $7.04 | 120.85M |
| 1/12/2026 | $7.23 | $7.36 | $7.16 | $7.32 | 162.62M |
| 1/9/2026 | $6.75 | $7.27 | $6.74 | $7.15 | 181.04M |
| 1/8/2026 | $6.63 | $6.80 | $6.60 | $6.73 | 62.32M |
| 1/7/2026 | $6.76 | $6.76 | $6.61 | $6.62 | 75.68M |
| 1/6/2026 | $6.69 | $6.81 | $6.67 | $6.79 | 78.69M |
| 1/5/2026 | $6.68 | $6.77 | $6.59 | $6.73 | 94.95M |
| 12/31/2025 | $6.55 | $6.79 | $6.47 | $6.68 | 186.14M |
| 12/30/2025 | $7.04 | $7.04 | $6.71 | $6.72 | 263.83M |
| 12/29/2025 | $6.42 | $6.49 | $6.38 | $6.40 | 26.60M |
| 12/26/2025 | $6.44 | $6.51 | $6.38 | $6.43 | 37.22M |
| 12/25/2025 | $6.34 | $6.50 | $6.30 | $6.46 | 43.39M |
| 12/24/2025 | $6.24 | $6.34 | $6.22 | $6.33 | 30.42M |
| 12/23/2025 | $6.35 | $6.38 | $6.22 | $6.24 | 41.57M |
| 12/22/2025 | $6.21 | $6.57 | $6.21 | $6.40 | 69.21M |
| 12/19/2025 | $6.19 | $6.30 | $6.17 | $6.23 | 30.49M |
| 12/18/2025 | $6.15 | $6.23 | $6.15 | $6.17 | 17.08M |
| 12/17/2025 | $6.16 | $6.22 | $6.08 | $6.18 | 26.18M |
| 12/16/2025 | $6.23 | $6.29 | $6.11 | $6.18 | 29.22M |
| 12/15/2025 | $6.27 | $6.27 | $6.15 | $6.20 | 20.45M |
| 12/12/2025 | $6.09 | $6.30 | $6.07 | $6.27 | 44.81M |
| 12/11/2025 | $6.28 | $6.28 | $6.09 | $6.09 | 46.96M |
| 12/10/2025 | $6.25 | $6.27 | $6.18 | $6.26 | 22.21M |
| 12/9/2025 | $6.33 | $6.36 | $6.25 | $6.26 | 21.91M |
| 12/8/2025 | $6.33 | $6.38 | $6.31 | $6.34 | 28.62M |
| 12/5/2025 | $6.39 | $6.40 | $6.22 | $6.33 | 36.85M |
| 12/4/2025 | $6.36 | $6.45 | $6.26 | $6.41 | 44.56M |
| 12/3/2025 | $6.44 | $6.44 | $6.22 | $6.25 | 34.50M |
| 12/2/2025 | $6.49 | $6.50 | $6.41 | $6.42 | 19.42M |
| 12/1/2025 | $6.52 | $6.55 | $6.47 | $6.50 | 33.60M |
| 11/28/2025 | $6.36 | $6.58 | $6.35 | $6.51 | 42.59M |
| 11/27/2025 | $6.35 | $6.42 | $6.34 | $6.35 | 21.42M |
| 11/26/2025 | $6.47 | $6.52 | $6.36 | $6.38 | 27.32M |
| 11/25/2025 | $6.40 | $6.56 | $6.38 | $6.47 | 39.13M |
| 11/24/2025 | $6.26 | $6.45 | $6.20 | $6.40 | 36.76M |
| 11/21/2025 | $6.27 | $6.38 | $6.18 | $6.19 | 38.76M |
| 11/20/2025 | $6.45 | $6.47 | $6.31 | $6.34 | 30.31M |
| 11/19/2025 | $6.58 | $6.60 | $6.40 | $6.41 | 36.14M |
| 11/18/2025 | $6.55 | $6.62 | $6.50 | $6.59 | 40.05M |
| 11/17/2025 | $6.50 | $6.61 | $6.49 | $6.56 | 31.68M |
| 11/14/2025 | $6.54 | $6.58 | $6.48 | $6.48 | 26.54M |
| 11/13/2025 | $6.51 | $6.60 | $6.47 | $6.59 | 27.40M |
| 11/12/2025 | $6.58 | $6.59 | $6.47 | $6.51 | 29.54M |
| 11/11/2025 | $6.67 | $6.73 | $6.56 | $6.57 | 38.42M |
| 11/10/2025 | $6.70 | $6.84 | $6.65 | $6.68 | 44.23M |
| 11/7/2025 | $6.65 | $6.75 | $6.58 | $6.65 | 43.41M |
| 11/6/2025 | $6.69 | $6.70 | $6.57 | $6.67 | 36.07M |
| 11/5/2025 | $6.74 | $6.74 | $6.63 | $6.69 | 44.75M |
| 11/4/2025 | $6.98 | $6.98 | $6.75 | $6.79 | 50.61M |
| 11/3/2025 | $6.85 | $6.99 | $6.80 | $6.99 | 54.09M |
| 10/31/2025 | $6.79 | $6.94 | $6.77 | $6.86 | 60.90M |
| 10/30/2025 | $6.75 | $6.80 | $6.65 | $6.76 | 39.14M |
| 10/29/2025 | $6.74 | $6.76 | $6.67 | $6.76 | 31.22M |
| 10/28/2025 | $6.72 | $6.81 | $6.67 | $6.75 | 33.35M |
| 10/27/2025 | $6.80 | $6.83 | $6.69 | $6.72 | 36.40M |
| 10/24/2025 | $6.69 | $6.75 | $6.67 | $6.75 | 34.93M |
| 10/23/2025 | $6.60 | $6.69 | $6.47 | $6.69 | 32.71M |
| 10/22/2025 | $6.60 | $6.65 | $6.55 | $6.63 | 28.28M |
| 10/21/2025 | $6.51 | $6.62 | $6.47 | $6.61 | 31.99M |
| 10/20/2025 | $6.50 | $6.56 | $6.47 | $6.50 | 33.22M |