600780.SS600780.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.90 | $5.98 | $5.89 | $5.90 | 15.46M |
| 1/15/2026 | $5.84 | $5.88 | $5.82 | $5.87 | 8.27M |
| 1/14/2026 | $5.86 | $5.90 | $5.80 | $5.85 | 13.88M |
| 1/13/2026 | $5.88 | $5.90 | $5.80 | $5.86 | 14.56M |
| 1/12/2026 | $5.80 | $5.87 | $5.76 | $5.87 | 18.36M |
| 1/9/2026 | $5.79 | $5.82 | $5.76 | $5.80 | 8.25M |
| 1/8/2026 | $5.79 | $5.81 | $5.75 | $5.80 | 9.10M |
| 1/7/2026 | $5.83 | $5.84 | $5.78 | $5.79 | 9.87M |
| 1/6/2026 | $5.77 | $5.83 | $5.75 | $5.82 | 13.34M |
| 1/5/2026 | $5.69 | $5.77 | $5.68 | $5.76 | 10.50M |
| 12/31/2025 | $5.66 | $5.69 | $5.64 | $5.68 | 6.30M |
| 12/30/2025 | $5.69 | $5.69 | $5.63 | $5.65 | 8.71M |
| 12/29/2025 | $5.76 | $5.76 | $5.69 | $5.70 | 8.99M |
| 12/26/2025 | $5.77 | $5.78 | $5.73 | $5.76 | 8.25M |
| 12/25/2025 | $5.76 | $5.78 | $5.74 | $5.76 | 6.54M |
| 12/24/2025 | $5.73 | $5.77 | $5.71 | $5.76 | 6.21M |
| 12/23/2025 | $5.75 | $5.80 | $5.72 | $5.74 | 9.19M |
| 12/22/2025 | $5.78 | $5.79 | $5.74 | $5.74 | 8.54M |
| 12/19/2025 | $5.73 | $5.79 | $5.72 | $5.76 | 7.58M |
| 12/18/2025 | $5.70 | $5.75 | $5.68 | $5.73 | 7.91M |
| 12/17/2025 | $5.68 | $5.73 | $5.61 | $5.70 | 9.97M |
| 12/16/2025 | $5.75 | $5.75 | $5.63 | $5.68 | 11.88M |
| 12/15/2025 | $5.75 | $5.80 | $5.71 | $5.75 | 12.96M |
| 12/12/2025 | $5.74 | $5.83 | $5.73 | $5.75 | 18.34M |
| 12/11/2025 | $5.79 | $5.80 | $5.71 | $5.74 | 11.37M |
| 12/10/2025 | $5.82 | $5.82 | $5.71 | $5.78 | 13.59M |
| 12/9/2025 | $5.88 | $5.90 | $5.81 | $5.81 | 9.34M |
| 12/8/2025 | $5.91 | $5.94 | $5.86 | $5.88 | 10.48M |
| 12/5/2025 | $5.88 | $5.92 | $5.84 | $5.91 | 7.98M |
| 12/4/2025 | $5.92 | $5.93 | $5.87 | $5.89 | 6.32M |
| 12/3/2025 | $5.86 | $5.92 | $5.83 | $5.92 | 9.17M |
| 12/2/2025 | $5.84 | $5.87 | $5.80 | $5.86 | 8.10M |
| 12/1/2025 | $5.84 | $5.88 | $5.83 | $5.84 | 9.40M |
| 11/28/2025 | $5.82 | $5.85 | $5.78 | $5.84 | 6.15M |
| 11/27/2025 | $5.82 | $5.86 | $5.76 | $5.82 | 9.16M |
| 11/26/2025 | $5.83 | $5.87 | $5.80 | $5.82 | 7.84M |
| 11/25/2025 | $5.81 | $5.86 | $5.78 | $5.81 | 12.84M |
| 11/24/2025 | $5.84 | $5.88 | $5.76 | $5.78 | 18.32M |
| 11/21/2025 | $5.97 | $5.99 | $5.81 | $5.83 | 15.92M |
| 11/20/2025 | $6.03 | $6.05 | $5.98 | $6.02 | 8.65M |
| 11/19/2025 | $6.04 | $6.08 | $5.99 | $6.01 | 10.67M |
| 11/18/2025 | $6.14 | $6.16 | $6.01 | $6.05 | 10.79M |
| 11/17/2025 | $6.20 | $6.20 | $6.12 | $6.17 | 12.26M |
| 11/14/2025 | $6.24 | $6.29 | $6.20 | $6.20 | 10.32M |
| 11/13/2025 | $6.26 | $6.29 | $6.22 | $6.25 | 11.96M |
| 11/12/2025 | $6.29 | $6.31 | $6.26 | $6.29 | 11.25M |
| 11/11/2025 | $6.31 | $6.33 | $6.28 | $6.30 | 13.26M |
| 11/10/2025 | $6.26 | $6.31 | $6.20 | $6.29 | 15.44M |
| 11/7/2025 | $6.21 | $6.29 | $6.21 | $6.25 | 12.14M |
| 11/6/2025 | $6.21 | $6.26 | $6.19 | $6.24 | 15.52M |
| 11/5/2025 | $6.13 | $6.21 | $6.11 | $6.20 | 15.27M |
| 11/4/2025 | $6.15 | $6.22 | $6.12 | $6.17 | 15.48M |
| 11/3/2025 | $6.05 | $6.15 | $6.05 | $6.12 | 15.16M |
| 10/31/2025 | $6.15 | $6.21 | $6.03 | $6.06 | 18.00M |
| 10/30/2025 | $6.16 | $6.24 | $6.11 | $6.15 | 28.42M |
| 10/29/2025 | $5.99 | $6.05 | $5.95 | $6.05 | 10.56M |
| 10/28/2025 | $6.04 | $6.05 | $5.99 | $6.02 | 9.99M |
| 10/27/2025 | $6.00 | $6.06 | $5.94 | $6.03 | 17.15M |
| 10/24/2025 | $6.06 | $6.07 | $5.97 | $5.98 | 10.81M |
| 10/23/2025 | $6.02 | $6.07 | $5.98 | $6.07 | 17.88M |
| 10/22/2025 | $6.02 | $6.05 | $6.00 | $6.01 | 9.62M |
| 10/21/2025 | $6.00 | $6.04 | $5.97 | $6.03 | 16.26M |
| 10/20/2025 | $5.97 | $6.01 | $5.88 | $6.00 | 17.31M |