600733.SS600733.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.60 | $8.68 | $8.34 | $8.39 | 136.92M |
| 1/14/2026 | $8.49 | $8.77 | $8.49 | $8.62 | 205.99M |
| 1/13/2026 | $8.82 | $8.83 | $8.37 | $8.40 | 211.21M |
| 1/12/2026 | $8.58 | $8.90 | $8.54 | $8.86 | 241.79M |
| 1/9/2026 | $8.36 | $8.70 | $8.33 | $8.53 | 195.62M |
| 1/8/2026 | $8.30 | $8.42 | $8.22 | $8.35 | 128.13M |
| 1/7/2026 | $8.29 | $8.55 | $8.22 | $8.33 | 207.66M |
| 1/6/2026 | $8.05 | $8.34 | $8.02 | $8.29 | 211.73M |
| 1/5/2026 | $8.03 | $8.13 | $8.01 | $8.05 | 115.33M |
| 12/31/2025 | $7.89 | $8.09 | $7.76 | $8.03 | 150.52M |
| 12/30/2025 | $7.94 | $7.96 | $7.83 | $7.84 | 111.65M |
| 12/29/2025 | $8.08 | $8.12 | $7.98 | $7.99 | 101.31M |
| 12/26/2025 | $7.98 | $8.14 | $7.92 | $8.09 | 149.72M |
| 12/25/2025 | $8.11 | $8.15 | $7.97 | $8.01 | 141.97M |
| 12/24/2025 | $8.29 | $8.35 | $8.13 | $8.18 | 124.22M |
| 12/23/2025 | $8.22 | $8.38 | $8.15 | $8.19 | 155.79M |
| 12/22/2025 | $8.35 | $8.54 | $8.30 | $8.33 | 295.12M |
| 12/19/2025 | $7.87 | $8.49 | $7.84 | $8.21 | 286.65M |
| 12/18/2025 | $8.01 | $8.32 | $7.93 | $7.94 | 257.77M |
| 12/17/2025 | $8.28 | $8.44 | $7.98 | $8.17 | 446.87M |
| 12/16/2025 | $8.24 | $8.24 | $7.86 | $8.24 | 364.31M |
| 12/15/2025 | $7.57 | $7.57 | $7.43 | $7.49 | 57.31M |
| 12/12/2025 | $7.55 | $7.67 | $7.49 | $7.57 | 78.98M |
| 12/11/2025 | $7.52 | $7.68 | $7.51 | $7.54 | 83.84M |
| 12/10/2025 | $7.59 | $7.70 | $7.51 | $7.53 | 50.13M |
| 12/9/2025 | $7.56 | $7.67 | $7.51 | $7.55 | 48.78M |
| 12/8/2025 | $7.50 | $7.63 | $7.45 | $7.57 | 62.53M |
| 12/5/2025 | $7.50 | $7.52 | $7.37 | $7.51 | 50.48M |
| 12/4/2025 | $7.67 | $7.69 | $7.46 | $7.48 | 85.72M |
| 12/3/2025 | $7.81 | $7.83 | $7.65 | $7.66 | 61.81M |
| 12/2/2025 | $7.85 | $7.88 | $7.78 | $7.84 | 57.62M |
| 12/1/2025 | $7.85 | $7.90 | $7.76 | $7.79 | 86.79M |
| 11/28/2025 | $7.57 | $8.00 | $7.48 | $7.84 | 142.28M |
| 11/27/2025 | $7.68 | $7.68 | $7.56 | $7.57 | 74.06M |
| 11/26/2025 | $7.71 | $7.85 | $7.66 | $7.67 | 58.02M |
| 11/25/2025 | $7.79 | $7.83 | $7.70 | $7.71 | 83.91M |
| 11/24/2025 | $7.74 | $7.88 | $7.65 | $7.82 | 86.30M |
| 11/21/2025 | $7.60 | $7.84 | $7.54 | $7.66 | 105.23M |
| 11/20/2025 | $7.78 | $7.81 | $7.59 | $7.68 | 78.14M |
| 11/19/2025 | $7.92 | $7.96 | $7.73 | $7.76 | 88.07M |
| 11/18/2025 | $7.95 | $8.00 | $7.84 | $7.91 | 54.61M |
| 11/17/2025 | $7.75 | $7.96 | $7.74 | $7.95 | 69.64M |
| 11/14/2025 | $7.84 | $7.90 | $7.81 | $7.82 | 49.76M |
| 11/13/2025 | $7.75 | $7.90 | $7.70 | $7.90 | 75.87M |
| 11/12/2025 | $7.90 | $7.93 | $7.75 | $7.77 | 85.56M |
| 11/11/2025 | $8.10 | $8.16 | $7.86 | $7.92 | 106.70M |
| 11/10/2025 | $8.10 | $8.15 | $8.01 | $8.09 | 86.20M |
| 11/7/2025 | $8.23 | $8.29 | $8.13 | $8.13 | 78.74M |
| 11/6/2025 | $8.45 | $8.47 | $8.22 | $8.25 | 100.44M |
| 11/5/2025 | $8.19 | $8.54 | $8.16 | $8.45 | 111.77M |
| 11/4/2025 | $8.41 | $8.54 | $8.27 | $8.32 | 99.89M |
| 11/3/2025 | $8.50 | $8.56 | $8.32 | $8.46 | 117.09M |
| 10/31/2025 | $8.28 | $8.40 | $8.26 | $8.35 | 101.12M |
| 10/30/2025 | $8.27 | $8.36 | $8.18 | $8.35 | 133.16M |
| 10/29/2025 | $8.27 | $8.34 | $8.15 | $8.27 | 111.51M |
| 10/28/2025 | $8.10 | $8.43 | $8.05 | $8.21 | 192.07M |
| 10/27/2025 | $8.05 | $8.14 | $8.02 | $8.06 | 104.99M |
| 10/24/2025 | $7.87 | $8.02 | $7.86 | $7.95 | 87.60M |
| 10/23/2025 | $7.90 | $7.91 | $7.74 | $7.86 | 66.57M |
| 10/22/2025 | $7.78 | $8.00 | $7.71 | $7.93 | 114.57M |
| 10/21/2025 | $7.61 | $7.78 | $7.58 | $7.78 | 77.29M |
| 10/20/2025 | $7.73 | $7.75 | $7.56 | $7.62 | 70.02M |
| 10/17/2025 | $7.95 | $7.97 | $7.63 | $7.65 | 152.25M |