600736.SS600736.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.00 | $7.00 | $6.78 | $6.84 | 42.27M |
| 1/14/2026 | $7.18 | $7.31 | $6.93 | $7.04 | 72.02M |
| 1/13/2026 | $7.69 | $7.71 | $7.15 | $7.20 | 84.56M |
| 1/12/2026 | $7.78 | $8.04 | $7.66 | $7.71 | 101.69M |
| 1/9/2026 | $7.20 | $7.64 | $7.20 | $7.50 | 102.66M |
| 1/8/2026 | $6.92 | $7.50 | $6.92 | $7.25 | 97.52M |
| 1/7/2026 | $6.83 | $7.15 | $6.72 | $6.98 | 68.69M |
| 1/6/2026 | $6.89 | $6.97 | $6.79 | $6.87 | 83.94M |
| 1/5/2026 | $6.90 | $7.14 | $6.81 | $6.97 | 112.21M |
| 12/31/2025 | $6.83 | $7.10 | $6.62 | $6.76 | 130.04M |
| 12/30/2025 | $7.20 | $7.20 | $6.63 | $6.75 | 164.00M |
| 12/29/2025 | $6.84 | $7.27 | $6.71 | $7.27 | 142.36M |
| 12/26/2025 | $6.02 | $6.61 | $6.02 | $6.61 | 84.43M |
| 12/25/2025 | $5.93 | $6.01 | $5.76 | $6.01 | 27.53M |
| 12/24/2025 | $5.87 | $5.98 | $5.84 | $5.92 | 24.01M |
| 12/23/2025 | $5.82 | $5.92 | $5.78 | $5.86 | 21.29M |
| 12/22/2025 | $5.85 | $5.88 | $5.80 | $5.82 | 18.12M |
| 12/19/2025 | $5.69 | $5.87 | $5.67 | $5.83 | 28.14M |
| 12/18/2025 | $5.58 | $5.84 | $5.56 | $5.71 | 21.97M |
| 12/17/2025 | $5.58 | $5.63 | $5.51 | $5.61 | 15.40M |
| 12/16/2025 | $5.80 | $5.80 | $5.59 | $5.59 | 22.84M |
| 12/15/2025 | $5.88 | $5.93 | $5.69 | $5.79 | 35.53M |
| 12/12/2025 | $6.00 | $6.11 | $5.88 | $5.95 | 47.34M |
| 12/11/2025 | $5.88 | $6.09 | $5.81 | $5.83 | 35.07M |
| 12/10/2025 | $5.84 | $5.95 | $5.80 | $5.94 | 27.88M |
| 12/9/2025 | $5.83 | $5.97 | $5.78 | $5.87 | 26.19M |
| 12/8/2025 | $5.74 | $5.90 | $5.72 | $5.87 | 29.29M |
| 12/5/2025 | $5.67 | $5.73 | $5.61 | $5.71 | 17.02M |
| 12/4/2025 | $5.72 | $5.76 | $5.65 | $5.67 | 13.06M |
| 12/3/2025 | $5.80 | $5.86 | $5.68 | $5.73 | 20.39M |
| 12/2/2025 | $5.72 | $5.84 | $5.64 | $5.77 | 25.27M |
| 12/1/2025 | $5.58 | $5.82 | $5.56 | $5.76 | 31.49M |
| 11/28/2025 | $5.55 | $5.61 | $5.51 | $5.60 | 20.74M |
| 11/27/2025 | $5.68 | $5.68 | $5.51 | $5.59 | 37.71M |
| 11/26/2025 | $5.99 | $5.99 | $5.75 | $5.79 | 59.00M |
| 11/25/2025 | $5.59 | $5.63 | $5.55 | $5.58 | 11.35M |
| 11/24/2025 | $5.57 | $5.61 | $5.50 | $5.56 | 14.40M |
| 11/21/2025 | $5.77 | $5.77 | $5.53 | $5.53 | 22.36M |
| 11/20/2025 | $5.84 | $5.86 | $5.74 | $5.78 | 13.96M |
| 11/19/2025 | $5.93 | $6.00 | $5.78 | $5.80 | 21.91M |
| 11/18/2025 | $6.15 | $6.16 | $5.91 | $5.97 | 24.58M |
| 11/17/2025 | $6.08 | $6.14 | $6.04 | $6.13 | 18.72M |
| 11/14/2025 | $6.10 | $6.26 | $6.08 | $6.13 | 28.78M |
| 11/13/2025 | $6.04 | $6.13 | $5.98 | $6.12 | 23.18M |
| 11/12/2025 | $6.08 | $6.11 | $5.97 | $6.07 | 19.31M |
| 11/11/2025 | $6.01 | $6.09 | $5.99 | $6.08 | 21.56M |
| 11/10/2025 | $5.98 | $6.02 | $5.94 | $6.02 | 16.14M |
| 11/7/2025 | $5.97 | $6.05 | $5.96 | $5.97 | 17.52M |
| 11/6/2025 | $5.98 | $6.02 | $5.94 | $5.99 | 15.59M |
| 11/5/2025 | $5.90 | $6.04 | $5.85 | $6.00 | 20.27M |
| 11/4/2025 | $5.98 | $6.01 | $5.92 | $5.94 | 17.87M |
| 11/3/2025 | $5.93 | $6.05 | $5.89 | $6.01 | 25.56M |
| 10/31/2025 | $5.87 | $5.98 | $5.87 | $5.94 | 22.06M |
| 10/30/2025 | $5.96 | $5.96 | $5.81 | $5.85 | 21.53M |
| 10/29/2025 | $5.99 | $6.08 | $5.94 | $5.96 | 24.88M |
| 10/28/2025 | $5.97 | $6.11 | $5.94 | $5.99 | 27.67M |
| 10/27/2025 | $5.99 | $6.02 | $5.95 | $5.97 | 19.53M |
| 10/24/2025 | $6.16 | $6.16 | $5.97 | $5.98 | 23.91M |
| 10/23/2025 | $6.14 | $6.17 | $5.99 | $6.09 | 28.03M |
| 10/22/2025 | $5.99 | $6.28 | $5.97 | $6.13 | 50.22M |
| 10/21/2025 | $5.80 | $6.01 | $5.80 | $6.00 | 31.80M |
| 10/20/2025 | $5.77 | $5.83 | $5.74 | $5.82 | 13.18M |
| 10/17/2025 | $5.83 | $5.89 | $5.70 | $5.72 | 19.40M |