600770.SS600770.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.66 | $5.75 | $5.57 | $5.63 | 27.23M |
| 1/14/2026 | $5.54 | $5.73 | $5.51 | $5.63 | 40.61M |
| 1/13/2026 | $5.63 | $5.63 | $5.47 | $5.50 | 25.56M |
| 1/12/2026 | $5.52 | $5.65 | $5.49 | $5.62 | 29.54M |
| 1/9/2026 | $5.43 | $5.51 | $5.37 | $5.48 | 24.49M |
| 1/8/2026 | $5.30 | $5.42 | $5.27 | $5.39 | 20.86M |
| 1/7/2026 | $5.28 | $5.32 | $5.26 | $5.30 | 15.28M |
| 1/6/2026 | $5.23 | $5.30 | $5.20 | $5.28 | 14.11M |
| 1/5/2026 | $5.18 | $5.26 | $5.16 | $5.23 | 14.54M |
| 12/31/2025 | $5.11 | $5.20 | $5.06 | $5.17 | 13.81M |
| 12/30/2025 | $5.14 | $5.20 | $5.11 | $5.11 | 11.54M |
| 12/29/2025 | $5.17 | $5.19 | $5.13 | $5.15 | 8.60M |
| 12/26/2025 | $5.20 | $5.21 | $5.12 | $5.15 | 10.79M |
| 12/25/2025 | $5.17 | $5.23 | $5.14 | $5.19 | 11.53M |
| 12/24/2025 | $5.03 | $5.19 | $5.01 | $5.17 | 16.98M |
| 12/23/2025 | $5.09 | $5.12 | $5.01 | $5.02 | 10.26M |
| 12/22/2025 | $5.07 | $5.12 | $5.06 | $5.09 | 9.46M |
| 12/19/2025 | $5.03 | $5.08 | $5.00 | $5.07 | 11.87M |
| 12/18/2025 | $4.96 | $5.09 | $4.95 | $5.01 | 11.99M |
| 12/17/2025 | $5.02 | $5.05 | $4.87 | $5.00 | 18.78M |
| 12/16/2025 | $5.14 | $5.16 | $5.02 | $5.03 | 13.94M |
| 12/15/2025 | $5.09 | $5.22 | $5.07 | $5.17 | 11.63M |
| 12/12/2025 | $5.08 | $5.25 | $5.06 | $5.15 | 12.93M |
| 12/11/2025 | $5.18 | $5.19 | $5.07 | $5.08 | 10.16M |
| 12/10/2025 | $5.19 | $5.20 | $5.13 | $5.19 | 7.93M |
| 12/9/2025 | $5.18 | $5.20 | $5.15 | $5.17 | 7.42M |
| 12/8/2025 | $5.15 | $5.22 | $5.15 | $5.19 | 10.33M |
| 12/5/2025 | $5.07 | $5.14 | $5.04 | $5.13 | 7.74M |
| 12/4/2025 | $5.11 | $5.14 | $5.03 | $5.07 | 10.80M |
| 12/3/2025 | $5.22 | $5.23 | $5.11 | $5.12 | 14.76M |
| 12/2/2025 | $5.26 | $5.26 | $5.16 | $5.22 | 8.85M |
| 12/1/2025 | $5.22 | $5.27 | $5.20 | $5.26 | 9.21M |
| 11/28/2025 | $5.19 | $5.25 | $5.16 | $5.24 | 10.73M |
| 11/27/2025 | $5.22 | $5.26 | $5.18 | $5.21 | 9.49M |
| 11/26/2025 | $5.24 | $5.32 | $5.21 | $5.22 | 12.17M |
| 11/25/2025 | $5.24 | $5.29 | $5.22 | $5.24 | 11.59M |
| 11/24/2025 | $5.16 | $5.26 | $5.13 | $5.23 | 13.30M |
| 11/21/2025 | $5.37 | $5.40 | $5.13 | $5.15 | 27.04M |
| 11/20/2025 | $5.54 | $5.56 | $5.39 | $5.43 | 17.97M |
| 11/19/2025 | $5.69 | $5.71 | $5.48 | $5.52 | 25.86M |
| 11/18/2025 | $5.68 | $5.79 | $5.66 | $5.72 | 22.27M |
| 11/17/2025 | $5.64 | $5.72 | $5.60 | $5.71 | 18.70M |
| 11/14/2025 | $5.69 | $5.73 | $5.65 | $5.65 | 20.70M |
| 11/13/2025 | $5.73 | $5.77 | $5.67 | $5.74 | 23.96M |
| 11/12/2025 | $5.82 | $5.85 | $5.66 | $5.72 | 31.52M |
| 11/11/2025 | $5.58 | $6.07 | $5.58 | $5.79 | 60.85M |
| 11/10/2025 | $5.51 | $5.60 | $5.51 | $5.58 | 18.05M |
| 11/7/2025 | $5.52 | $5.55 | $5.51 | $5.52 | 14.92M |
| 11/6/2025 | $5.57 | $5.58 | $5.50 | $5.56 | 16.40M |
| 11/5/2025 | $5.50 | $5.60 | $5.47 | $5.57 | 19.57M |
| 11/4/2025 | $5.65 | $5.65 | $5.48 | $5.54 | 23.31M |
| 11/3/2025 | $5.52 | $5.66 | $5.48 | $5.65 | 23.15M |
| 10/31/2025 | $5.48 | $5.56 | $5.47 | $5.52 | 19.14M |
| 10/30/2025 | $5.51 | $5.55 | $5.45 | $5.46 | 18.69M |
| 10/29/2025 | $5.55 | $5.56 | $5.48 | $5.54 | 17.63M |
| 10/28/2025 | $5.53 | $5.61 | $5.47 | $5.57 | 21.42M |
| 10/27/2025 | $5.53 | $5.64 | $5.49 | $5.53 | 20.07M |
| 10/24/2025 | $5.53 | $5.58 | $5.47 | $5.50 | 15.34M |
| 10/23/2025 | $5.52 | $5.59 | $5.42 | $5.52 | 17.42M |
| 10/22/2025 | $5.58 | $5.62 | $5.51 | $5.52 | 15.49M |
| 10/21/2025 | $5.43 | $5.63 | $5.42 | $5.62 | 30.78M |
| 10/20/2025 | $5.38 | $5.50 | $5.38 | $5.45 | 17.87M |
| 10/17/2025 | $5.57 | $5.61 | $5.34 | $5.36 | 28.33M |