600755.SS600755.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.90 | $7.01 | $6.86 | $6.97 | 57.11M |
| 1/14/2026 | $7.05 | $7.08 | $6.87 | $6.90 | 103.60M |
| 1/13/2026 | $7.19 | $7.19 | $7.03 | $7.04 | 98.67M |
| 1/12/2026 | $7.06 | $7.21 | $7.05 | $7.21 | 104.66M |
| 1/9/2026 | $7.06 | $7.10 | $7.04 | $7.08 | 83.95M |
| 1/8/2026 | $7.16 | $7.17 | $7.07 | $7.10 | 90.43M |
| 1/7/2026 | $7.14 | $7.33 | $7.05 | $7.24 | 131.17M |
| 1/6/2026 | $7.04 | $7.17 | $7.01 | $7.15 | 112.10M |
| 1/5/2026 | $7.20 | $7.21 | $7.01 | $7.03 | 126.05M |
| 12/31/2025 | $7.37 | $7.57 | $7.11 | $7.19 | 156.35M |
| 12/30/2025 | $7.50 | $7.77 | $7.16 | $7.39 | 303.00M |
| 12/29/2025 | $8.10 | $8.20 | $7.85 | $7.85 | 233.19M |
| 12/26/2025 | $7.80 | $8.72 | $7.46 | $8.72 | 401.11M |
| 12/25/2025 | $7.73 | $7.93 | $7.36 | $7.93 | 385.09M |
| 12/24/2025 | $6.61 | $7.21 | $6.57 | $7.21 | 272.13M |
| 12/23/2025 | $6.50 | $6.68 | $6.45 | $6.55 | 86.02M |
| 12/22/2025 | $6.31 | $6.63 | $6.30 | $6.48 | 76.11M |
| 12/19/2025 | $6.22 | $6.39 | $6.21 | $6.34 | 45.79M |
| 12/18/2025 | $6.25 | $6.29 | $6.20 | $6.21 | 39.06M |
| 12/17/2025 | $6.27 | $6.31 | $6.20 | $6.29 | 41.69M |
| 12/16/2025 | $6.43 | $6.49 | $6.29 | $6.30 | 57.99M |
| 12/15/2025 | $6.37 | $6.69 | $6.34 | $6.50 | 78.54M |
| 12/12/2025 | $6.76 | $6.78 | $6.43 | $6.48 | 129.25M |
| 12/11/2025 | $7.12 | $7.17 | $6.76 | $6.78 | 128.99M |
| 12/10/2025 | $7.23 | $7.44 | $7.12 | $7.24 | 141.68M |
| 12/9/2025 | $7.02 | $7.35 | $6.99 | $7.17 | 158.63M |
| 12/8/2025 | $6.92 | $7.37 | $6.87 | $7.19 | 183.93M |
| 12/5/2025 | $6.73 | $7.00 | $6.60 | $6.94 | 111.26M |
| 12/4/2025 | $6.87 | $7.03 | $6.76 | $6.82 | 79.09M |
| 12/3/2025 | $6.66 | $6.86 | $6.62 | $6.77 | 66.05M |
| 12/2/2025 | $6.60 | $6.76 | $6.56 | $6.68 | 53.34M |
| 12/1/2025 | $6.61 | $6.63 | $6.53 | $6.63 | 37.50M |
| 11/28/2025 | $6.49 | $6.69 | $6.43 | $6.65 | 46.97M |
| 11/27/2025 | $6.60 | $6.60 | $6.44 | $6.47 | 45.91M |
| 11/26/2025 | $6.54 | $6.78 | $6.51 | $6.68 | 64.17M |
| 11/25/2025 | $6.43 | $6.69 | $6.40 | $6.54 | 52.02M |
| 11/24/2025 | $6.53 | $6.58 | $6.32 | $6.41 | 54.00M |
| 11/21/2025 | $6.74 | $6.85 | $6.46 | $6.55 | 79.57M |
| 11/20/2025 | $6.70 | $7.06 | $6.65 | $6.70 | 95.86M |
| 11/19/2025 | $6.64 | $6.72 | $6.51 | $6.57 | 34.31M |
| 11/18/2025 | $6.87 | $6.90 | $6.63 | $6.68 | 58.38M |
| 11/17/2025 | $6.84 | $7.01 | $6.79 | $6.94 | 74.16M |
| 11/14/2025 | $6.81 | $6.93 | $6.78 | $6.83 | 63.01M |
| 11/13/2025 | $6.70 | $6.82 | $6.68 | $6.81 | 54.98M |
| 11/12/2025 | $6.67 | $6.77 | $6.64 | $6.74 | 38.51M |
| 11/11/2025 | $6.64 | $6.71 | $6.59 | $6.68 | 38.10M |
| 11/10/2025 | $6.53 | $6.71 | $6.50 | $6.66 | 47.47M |
| 11/7/2025 | $6.47 | $6.57 | $6.45 | $6.55 | 36.59M |
| 11/6/2025 | $6.65 | $6.68 | $6.49 | $6.50 | 44.29M |
| 11/5/2025 | $6.62 | $6.68 | $6.54 | $6.64 | 68.85M |
| 11/4/2025 | $6.41 | $6.84 | $6.40 | $6.72 | 132.48M |
| 11/3/2025 | $6.45 | $6.49 | $6.36 | $6.43 | 45.95M |
| 10/31/2025 | $6.42 | $6.53 | $6.39 | $6.48 | 44.94M |
| 10/30/2025 | $6.45 | $6.50 | $6.38 | $6.43 | 62.32M |
| 10/29/2025 | $6.75 | $6.76 | $6.40 | $6.53 | 99.72M |
| 10/28/2025 | $6.59 | $6.97 | $6.52 | $6.81 | 164.92M |
| 10/27/2025 | $6.38 | $6.58 | $6.34 | $6.47 | 64.97M |
| 10/24/2025 | $6.41 | $6.51 | $6.34 | $6.36 | 45.80M |
| 10/23/2025 | $6.30 | $6.39 | $6.27 | $6.38 | 36.33M |
| 10/22/2025 | $6.31 | $6.33 | $6.27 | $6.29 | 18.50M |
| 10/21/2025 | $6.29 | $6.32 | $6.27 | $6.31 | 24.25M |
| 10/20/2025 | $6.24 | $6.36 | $6.20 | $6.32 | 41.22M |
| 10/17/2025 | $6.25 | $6.30 | $6.21 | $6.21 | 23.95M |