600748.SS600748.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.14 | $6.43 | $6.14 | $6.19 | 41.24M |
| 1/14/2026 | $6.30 | $6.38 | $6.08 | $6.18 | 47.98M |
| 1/13/2026 | $6.54 | $6.57 | $6.27 | $6.34 | 52.27M |
| 1/12/2026 | $6.78 | $6.80 | $6.41 | $6.55 | 89.64M |
| 1/9/2026 | $5.90 | $6.55 | $5.89 | $6.55 | 72.24M |
| 1/8/2026 | $5.80 | $6.00 | $5.72 | $5.95 | 48.12M |
| 1/7/2026 | $5.70 | $6.21 | $5.67 | $5.86 | 67.12M |
| 1/6/2026 | $5.84 | $5.85 | $5.61 | $5.65 | 58.61M |
| 1/5/2026 | $5.43 | $5.96 | $5.39 | $5.79 | 89.61M |
| 12/31/2025 | $5.37 | $5.53 | $5.25 | $5.42 | 39.99M |
| 12/30/2025 | $5.31 | $5.36 | $5.25 | $5.31 | 13.55M |
| 12/29/2025 | $5.41 | $5.49 | $5.33 | $5.36 | 20.07M |
| 12/26/2025 | $5.37 | $5.47 | $5.34 | $5.42 | 17.55M |
| 12/25/2025 | $5.30 | $5.37 | $5.27 | $5.36 | 14.12M |
| 12/24/2025 | $5.29 | $5.33 | $5.27 | $5.30 | 13.22M |
| 12/23/2025 | $5.38 | $5.39 | $5.30 | $5.33 | 10.85M |
| 12/22/2025 | $5.40 | $5.43 | $5.34 | $5.40 | 16.36M |
| 12/19/2025 | $5.28 | $5.41 | $5.26 | $5.39 | 16.47M |
| 12/18/2025 | $5.26 | $5.34 | $5.24 | $5.24 | 14.97M |
| 12/17/2025 | $5.21 | $5.32 | $5.16 | $5.30 | 19.95M |
| 12/16/2025 | $5.37 | $5.43 | $5.14 | $5.22 | 20.83M |
| 12/15/2025 | $5.38 | $5.46 | $5.36 | $5.38 | 12.58M |
| 12/12/2025 | $5.42 | $5.49 | $5.38 | $5.43 | 15.62M |
| 12/11/2025 | $5.58 | $5.59 | $5.41 | $5.45 | 20.95M |
| 12/10/2025 | $5.55 | $5.62 | $5.48 | $5.58 | 20.27M |
| 12/9/2025 | $5.62 | $5.65 | $5.53 | $5.55 | 17.71M |
| 12/8/2025 | $5.67 | $5.72 | $5.54 | $5.66 | 23.99M |
| 12/5/2025 | $5.62 | $5.75 | $5.51 | $5.70 | 20.86M |
| 12/4/2025 | $5.62 | $5.69 | $5.47 | $5.62 | 30.46M |
| 12/3/2025 | $5.75 | $5.78 | $5.62 | $5.65 | 21.67M |
| 12/2/2025 | $5.87 | $5.87 | $5.71 | $5.73 | 25.20M |
| 12/1/2025 | $6.14 | $6.14 | $5.84 | $5.86 | 38.48M |
| 11/28/2025 | $6.02 | $6.18 | $5.86 | $6.14 | 49.61M |
| 11/27/2025 | $5.96 | $6.56 | $5.96 | $6.02 | 85.01M |
| 11/26/2025 | $5.95 | $6.09 | $5.91 | $5.96 | 19.27M |
| 11/25/2025 | $5.91 | $5.98 | $5.87 | $5.94 | 16.75M |
| 11/24/2025 | $5.72 | $5.98 | $5.70 | $5.90 | 26.03M |
| 11/21/2025 | $6.10 | $6.18 | $5.83 | $5.83 | 30.58M |
| 11/20/2025 | $6.20 | $6.27 | $6.12 | $6.14 | 16.01M |
| 11/19/2025 | $6.48 | $6.50 | $6.06 | $6.21 | 32.80M |
| 11/18/2025 | $6.59 | $6.60 | $6.36 | $6.47 | 22.86M |
| 11/17/2025 | $6.47 | $6.69 | $6.47 | $6.57 | 27.70M |
| 11/14/2025 | $6.53 | $6.71 | $6.43 | $6.50 | 33.16M |
| 11/13/2025 | $6.47 | $6.58 | $6.36 | $6.57 | 34.30M |
| 11/12/2025 | $6.45 | $6.51 | $6.31 | $6.44 | 31.57M |
| 11/11/2025 | $6.70 | $6.85 | $6.45 | $6.47 | 46.99M |
| 11/10/2025 | $6.89 | $7.14 | $6.63 | $6.77 | 57.42M |
| 11/7/2025 | $6.74 | $6.93 | $6.65 | $6.83 | 36.23M |
| 11/6/2025 | $6.80 | $6.81 | $6.47 | $6.75 | 41.43M |
| 11/5/2025 | $6.54 | $6.86 | $6.54 | $6.72 | 39.07M |
| 11/4/2025 | $6.85 | $6.93 | $6.58 | $6.67 | 53.77M |
| 11/3/2025 | $6.94 | $7.13 | $6.79 | $6.94 | 69.16M |
| 10/31/2025 | $7.14 | $7.29 | $6.83 | $6.95 | 85.28M |
| 10/30/2025 | $7.22 | $7.39 | $7.02 | $7.09 | 142.67M |
| 10/29/2025 | $6.36 | $6.88 | $6.29 | $6.88 | 90.81M |
| 10/28/2025 | $6.32 | $6.44 | $6.18 | $6.25 | 86.72M |
| 10/27/2025 | $6.72 | $6.73 | $6.35 | $6.40 | 115.95M |
| 10/24/2025 | $6.90 | $7.30 | $6.41 | $6.68 | 186.31M |
| 10/23/2025 | $7.57 | $8.20 | $6.96 | $6.96 | 169.70M |
| 10/22/2025 | $7.58 | $8.07 | $7.12 | $7.73 | 208.95M |
| 10/21/2025 | $6.44 | $7.34 | $6.34 | $7.34 | 163.69M |
| 10/20/2025 | $6.01 | $6.88 | $5.90 | $6.67 | 185.41M |
| 10/17/2025 | $6.36 | $6.36 | $6.10 | $6.25 | 165.73M |