600758.SS600758.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.75 | $3.77 | $3.72 | $3.73 | 14.28M |
| 1/14/2026 | $3.77 | $3.81 | $3.72 | $3.76 | 27.42M |
| 1/13/2026 | $3.80 | $3.82 | $3.76 | $3.80 | 22.45M |
| 1/12/2026 | $3.82 | $3.82 | $3.77 | $3.79 | 24.50M |
| 1/9/2026 | $3.77 | $3.84 | $3.77 | $3.82 | 19.68M |
| 1/8/2026 | $3.82 | $3.84 | $3.77 | $3.80 | 18.04M |
| 1/7/2026 | $3.76 | $3.84 | $3.71 | $3.82 | 29.18M |
| 1/6/2026 | $3.71 | $3.77 | $3.69 | $3.75 | 14.98M |
| 1/5/2026 | $3.66 | $3.71 | $3.65 | $3.69 | 13.40M |
| 12/31/2025 | $3.69 | $3.70 | $3.61 | $3.64 | 14.86M |
| 12/30/2025 | $3.74 | $3.74 | $3.65 | $3.69 | 15.55M |
| 12/29/2025 | $3.77 | $3.81 | $3.74 | $3.75 | 15.60M |
| 12/26/2025 | $3.77 | $3.82 | $3.76 | $3.79 | 12.97M |
| 12/25/2025 | $3.79 | $3.79 | $3.75 | $3.78 | 12.64M |
| 12/24/2025 | $3.79 | $3.81 | $3.75 | $3.79 | 15.16M |
| 12/23/2025 | $3.85 | $3.86 | $3.78 | $3.80 | 9.58M |
| 12/22/2025 | $3.87 | $3.90 | $3.84 | $3.86 | 11.57M |
| 12/19/2025 | $3.84 | $3.89 | $3.82 | $3.89 | 11.41M |
| 12/18/2025 | $3.82 | $3.86 | $3.80 | $3.85 | 10.60M |
| 12/17/2025 | $3.76 | $3.82 | $3.70 | $3.80 | 13.89M |
| 12/16/2025 | $3.90 | $3.92 | $3.78 | $3.79 | 15.35M |
| 12/15/2025 | $3.87 | $3.96 | $3.85 | $3.92 | 13.73M |
| 12/12/2025 | $3.93 | $3.95 | $3.85 | $3.87 | 15.52M |
| 12/11/2025 | $3.98 | $4.00 | $3.89 | $3.90 | 14.53M |
| 12/10/2025 | $4.03 | $4.06 | $3.95 | $3.97 | 14.78M |
| 12/9/2025 | $4.04 | $4.11 | $4.01 | $4.03 | 19.62M |
| 12/8/2025 | $4.00 | $4.07 | $3.97 | $4.06 | 20.33M |
| 12/5/2025 | $3.92 | $4.03 | $3.89 | $4.02 | 22.20M |
| 12/4/2025 | $4.00 | $4.04 | $3.91 | $3.93 | 23.50M |
| 12/3/2025 | $3.92 | $4.08 | $3.92 | $4.01 | 32.08M |
| 12/2/2025 | $3.89 | $3.95 | $3.84 | $3.94 | 21.52M |
| 12/1/2025 | $3.86 | $3.92 | $3.85 | $3.89 | 17.41M |
| 11/28/2025 | $3.83 | $3.86 | $3.79 | $3.85 | 15.25M |
| 11/27/2025 | $3.80 | $3.85 | $3.78 | $3.82 | 16.74M |
| 11/26/2025 | $3.84 | $3.87 | $3.79 | $3.81 | 19.34M |
| 11/25/2025 | $3.85 | $3.86 | $3.80 | $3.86 | 19.37M |
| 11/24/2025 | $3.84 | $3.85 | $3.77 | $3.82 | 22.37M |
| 11/21/2025 | $3.97 | $3.97 | $3.79 | $3.79 | 34.46M |
| 11/20/2025 | $4.11 | $4.13 | $3.97 | $3.99 | 32.26M |
| 11/19/2025 | $4.26 | $4.30 | $4.08 | $4.11 | 39.91M |
| 11/18/2025 | $4.50 | $4.52 | $4.26 | $4.28 | 53.72M |
| 11/17/2025 | $4.52 | $4.61 | $4.43 | $4.55 | 66.35M |
| 11/14/2025 | $4.40 | $4.56 | $4.38 | $4.54 | 61.21M |
| 11/13/2025 | $4.28 | $4.40 | $4.28 | $4.40 | 41.24M |
| 11/12/2025 | $4.27 | $4.37 | $4.26 | $4.29 | 28.28M |
| 11/11/2025 | $4.24 | $4.33 | $4.18 | $4.32 | 36.80M |
| 11/10/2025 | $4.26 | $4.35 | $4.22 | $4.25 | 28.79M |
| 11/7/2025 | $4.28 | $4.37 | $4.22 | $4.25 | 28.11M |
| 11/6/2025 | $4.29 | $4.39 | $4.26 | $4.29 | 43.09M |
| 11/5/2025 | $4.23 | $4.40 | $4.21 | $4.33 | 50.72M |
| 11/4/2025 | $4.17 | $4.32 | $4.16 | $4.23 | 43.58M |
| 11/3/2025 | $4.06 | $4.31 | $4.06 | $4.17 | 43.87M |
| 10/31/2025 | $4.15 | $4.24 | $4.08 | $4.09 | 51.88M |
| 10/30/2025 | $4.43 | $4.48 | $4.27 | $4.27 | 61.71M |
| 10/29/2025 | $4.35 | $4.56 | $4.33 | $4.49 | 75.58M |
| 10/28/2025 | $4.31 | $4.44 | $4.25 | $4.40 | 75.46M |
| 10/27/2025 | $4.31 | $4.50 | $4.15 | $4.37 | 88.49M |
| 10/24/2025 | $4.58 | $4.65 | $4.27 | $4.28 | 120.51M |
| 10/23/2025 | $4.33 | $4.73 | $4.32 | $4.73 | 85.33M |
| 10/22/2025 | $4.41 | $4.47 | $4.30 | $4.30 | 75.38M |
| 10/21/2025 | $4.41 | $4.52 | $4.30 | $4.51 | 128.77M |
| 10/20/2025 | $4.19 | $4.58 | $4.16 | $4.58 | 131.17M |
| 10/17/2025 | $4.13 | $4.28 | $4.13 | $4.16 | 52.75M |