600757.SS600757.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.24 | $9.36 | $9.19 | $9.23 | 13.55M |
| 1/14/2026 | $9.16 | $9.45 | $9.13 | $9.29 | 22.39M |
| 1/13/2026 | $9.37 | $9.46 | $9.17 | $9.21 | 24.26M |
| 1/12/2026 | $8.97 | $9.34 | $8.97 | $9.31 | 26.30M |
| 1/9/2026 | $8.83 | $8.98 | $8.78 | $8.96 | 14.13M |
| 1/8/2026 | $8.85 | $8.89 | $8.79 | $8.84 | 10.05M |
| 1/7/2026 | $8.98 | $9.02 | $8.85 | $8.86 | 9.73M |
| 1/6/2026 | $8.92 | $9.01 | $8.90 | $8.99 | 10.88M |
| 1/5/2026 | $8.88 | $8.98 | $8.83 | $8.93 | 13.55M |
| 12/31/2025 | $8.75 | $9.04 | $8.73 | $8.88 | 17.33M |
| 12/30/2025 | $8.68 | $8.77 | $8.67 | $8.73 | 8.06M |
| 12/29/2025 | $8.82 | $8.86 | $8.68 | $8.68 | 11.34M |
| 12/26/2025 | $8.86 | $8.94 | $8.85 | $8.87 | 6.65M |
| 12/25/2025 | $8.85 | $8.91 | $8.82 | $8.88 | 7.00M |
| 12/24/2025 | $8.77 | $8.85 | $8.74 | $8.84 | 7.29M |
| 12/23/2025 | $8.81 | $8.82 | $8.75 | $8.78 | 6.61M |
| 12/22/2025 | $8.95 | $8.95 | $8.79 | $8.80 | 13.87M |
| 12/19/2025 | $8.92 | $9.00 | $8.87 | $8.93 | 9.21M |
| 12/18/2025 | $8.89 | $8.97 | $8.89 | $8.93 | 6.53M |
| 12/17/2025 | $8.90 | $8.99 | $8.87 | $8.93 | 10.21M |
| 12/16/2025 | $8.97 | $9.03 | $8.89 | $8.92 | 10.79M |
| 12/15/2025 | $9.15 | $9.15 | $8.88 | $8.96 | 20.72M |
| 12/12/2025 | $9.20 | $9.30 | $8.97 | $9.15 | 50.01M |
| 12/11/2025 | $9.24 | $9.32 | $9.15 | $9.24 | 21.10M |
| 12/10/2025 | $9.15 | $9.26 | $9.14 | $9.24 | 16.34M |
| 12/9/2025 | $9.09 | $9.23 | $9.06 | $9.19 | 13.60M |
| 12/8/2025 | $9.17 | $9.18 | $9.09 | $9.12 | 12.08M |
| 12/5/2025 | $9.22 | $9.25 | $9.05 | $9.15 | 14.02M |
| 12/4/2025 | $9.25 | $9.29 | $9.19 | $9.22 | 11.04M |
| 12/3/2025 | $9.19 | $9.27 | $9.14 | $9.22 | 15.45M |
| 12/2/2025 | $9.10 | $9.21 | $9.01 | $9.19 | 25.73M |
| 12/1/2025 | $8.83 | $9.16 | $8.81 | $9.09 | 49.99M |
| 11/28/2025 | $8.61 | $8.66 | $8.56 | $8.61 | 12.16M |
| 11/27/2025 | $8.70 | $8.70 | $8.60 | $8.60 | 9.48M |
| 11/26/2025 | $8.82 | $8.86 | $8.68 | $8.71 | 12.87M |
| 11/25/2025 | $8.88 | $8.92 | $8.79 | $8.80 | 13.31M |
| 11/24/2025 | $8.72 | $8.90 | $8.71 | $8.84 | 15.44M |
| 11/21/2025 | $8.77 | $8.84 | $8.65 | $8.70 | 12.59M |
| 11/20/2025 | $8.79 | $8.86 | $8.77 | $8.80 | 9.60M |
| 11/19/2025 | $8.91 | $8.91 | $8.78 | $8.78 | 8.85M |
| 11/18/2025 | $8.93 | $8.95 | $8.85 | $8.87 | 12.58M |
| 11/17/2025 | $9.01 | $9.02 | $8.88 | $8.92 | 14.14M |
| 11/14/2025 | $8.99 | $9.11 | $8.98 | $9.02 | 11.12M |
| 11/13/2025 | $9.06 | $9.06 | $8.97 | $9.01 | 11.40M |
| 11/12/2025 | $9.03 | $9.08 | $9.01 | $9.06 | 11.17M |
| 11/11/2025 | $8.96 | $9.07 | $8.93 | $9.03 | 13.87M |
| 11/10/2025 | $8.94 | $8.98 | $8.90 | $8.97 | 12.43M |
| 11/7/2025 | $8.91 | $9.03 | $8.87 | $8.94 | 13.37M |
| 11/6/2025 | $8.97 | $8.98 | $8.89 | $8.93 | 16.21M |
| 11/5/2025 | $8.87 | $9.01 | $8.82 | $8.99 | 21.70M |
| 11/4/2025 | $8.88 | $8.97 | $8.81 | $8.93 | 19.59M |
| 11/3/2025 | $8.80 | $8.90 | $8.76 | $8.89 | 22.49M |
| 10/31/2025 | $8.66 | $8.79 | $8.66 | $8.76 | 18.71M |
| 10/30/2025 | $8.70 | $8.75 | $8.65 | $8.66 | 14.38M |
| 10/29/2025 | $8.80 | $8.82 | $8.67 | $8.73 | 18.84M |
| 10/28/2025 | $8.84 | $8.85 | $8.75 | $8.79 | 12.18M |
| 10/27/2025 | $8.76 | $8.90 | $8.71 | $8.83 | 19.57M |
| 10/24/2025 | $8.83 | $8.85 | $8.72 | $8.72 | 17.65M |
| 10/23/2025 | $8.79 | $8.90 | $8.74 | $8.85 | 17.90M |
| 10/22/2025 | $8.73 | $8.92 | $8.72 | $8.80 | 24.51M |
| 10/21/2025 | $8.59 | $8.88 | $8.57 | $8.72 | 24.30M |
| 10/20/2025 | $8.55 | $8.61 | $8.46 | $8.59 | 13.74M |
| 10/17/2025 | $8.51 | $8.59 | $8.49 | $8.54 | 16.18M |