600782.SS600782.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.81 | $3.82 | $3.72 | $3.73 | 58.97M |
| 1/15/2026 | $3.82 | $3.86 | $3.78 | $3.80 | 54.10M |
| 1/14/2026 | $3.92 | $3.95 | $3.80 | $3.84 | 77.44M |
| 1/13/2026 | $3.95 | $3.98 | $3.90 | $3.91 | 71.63M |
| 1/12/2026 | $3.92 | $3.98 | $3.91 | $3.95 | 70.28M |
| 1/9/2026 | $3.94 | $4.02 | $3.87 | $3.91 | 84.93M |
| 1/8/2026 | $3.93 | $3.97 | $3.90 | $3.95 | 62.80M |
| 1/7/2026 | $3.90 | $3.97 | $3.90 | $3.95 | 76.40M |
| 1/6/2026 | $3.83 | $3.91 | $3.82 | $3.90 | 73.91M |
| 1/5/2026 | $3.88 | $3.89 | $3.80 | $3.84 | 66.48M |
| 12/31/2025 | $3.89 | $3.90 | $3.82 | $3.88 | 69.03M |
| 12/30/2025 | $3.90 | $3.94 | $3.85 | $3.89 | 53.16M |
| 12/29/2025 | $3.89 | $3.94 | $3.87 | $3.92 | 57.80M |
| 12/26/2025 | $3.86 | $3.90 | $3.85 | $3.89 | 51.89M |
| 12/25/2025 | $3.79 | $3.89 | $3.75 | $3.87 | 66.19M |
| 12/24/2025 | $3.77 | $3.82 | $3.74 | $3.80 | 55.32M |
| 12/23/2025 | $3.84 | $3.85 | $3.77 | $3.78 | 51.53M |
| 12/22/2025 | $3.86 | $3.91 | $3.84 | $3.84 | 42.61M |
| 12/19/2025 | $3.75 | $3.87 | $3.75 | $3.85 | 58.40M |
| 12/18/2025 | $3.72 | $3.78 | $3.71 | $3.75 | 38.14M |
| 12/17/2025 | $3.71 | $3.76 | $3.66 | $3.74 | 56.23M |
| 12/16/2025 | $3.76 | $3.77 | $3.69 | $3.71 | 51.87M |
| 12/15/2025 | $3.69 | $3.81 | $3.67 | $3.75 | 59.80M |
| 12/12/2025 | $3.70 | $3.73 | $3.69 | $3.70 | 56.63M |
| 12/11/2025 | $3.77 | $3.78 | $3.69 | $3.71 | 39.06M |
| 12/10/2025 | $3.75 | $3.79 | $3.74 | $3.77 | 30.69M |
| 12/9/2025 | $3.84 | $3.85 | $3.75 | $3.77 | 46.09M |
| 12/8/2025 | $3.91 | $3.91 | $3.83 | $3.86 | 39.80M |
| 12/5/2025 | $3.83 | $3.90 | $3.81 | $3.89 | 34.78M |
| 12/4/2025 | $3.86 | $3.88 | $3.82 | $3.84 | 36.69M |
| 12/3/2025 | $3.87 | $3.92 | $3.84 | $3.87 | 48.67M |
| 12/2/2025 | $3.84 | $3.89 | $3.82 | $3.88 | 39.44M |
| 12/1/2025 | $3.82 | $3.88 | $3.80 | $3.86 | 57.62M |
| 11/28/2025 | $3.79 | $3.84 | $3.74 | $3.81 | 36.42M |
| 11/27/2025 | $3.84 | $3.84 | $3.79 | $3.80 | 40.77M |
| 11/26/2025 | $3.89 | $3.91 | $3.83 | $3.84 | 42.86M |
| 11/25/2025 | $3.89 | $3.92 | $3.87 | $3.89 | 47.64M |
| 11/24/2025 | $3.98 | $3.98 | $3.88 | $3.89 | 59.91M |
| 11/21/2025 | $4.04 | $4.05 | $3.95 | $3.96 | 54.73M |
| 11/20/2025 | $4.07 | $4.10 | $4.03 | $4.07 | 42.93M |
| 11/19/2025 | $4.11 | $4.15 | $4.02 | $4.08 | 61.94M |
| 11/18/2025 | $4.29 | $4.30 | $4.10 | $4.12 | 68.04M |
| 11/17/2025 | $4.31 | $4.36 | $4.27 | $4.29 | 38.86M |
| 11/14/2025 | $4.33 | $4.39 | $4.28 | $4.31 | 54.80M |
| 11/13/2025 | $4.24 | $4.39 | $4.22 | $4.36 | 78.25M |
| 11/12/2025 | $4.23 | $4.28 | $4.19 | $4.26 | 54.77M |
| 11/11/2025 | $4.23 | $4.27 | $4.19 | $4.25 | 55.45M |
| 11/10/2025 | $4.25 | $4.27 | $4.15 | $4.25 | 57.79M |
| 11/7/2025 | $4.24 | $4.29 | $4.22 | $4.27 | 53.62M |
| 11/6/2025 | $4.18 | $4.28 | $4.16 | $4.26 | 49.73M |
| 11/5/2025 | $4.14 | $4.21 | $4.12 | $4.18 | 48.19M |
| 11/4/2025 | $4.22 | $4.27 | $4.15 | $4.18 | 51.83M |
| 11/3/2025 | $4.22 | $4.24 | $4.15 | $4.23 | 59.79M |
| 10/31/2025 | $4.24 | $4.26 | $4.19 | $4.20 | 67.48M |
| 10/30/2025 | $4.09 | $4.33 | $4.09 | $4.24 | 142.34M |
| 10/29/2025 | $3.99 | $4.02 | $3.96 | $4.01 | 34.74M |
| 10/28/2025 | $4.06 | $4.08 | $3.98 | $4.00 | 43.05M |
| 10/27/2025 | $3.98 | $4.10 | $3.97 | $4.07 | 73.39M |
| 10/24/2025 | $4.07 | $4.09 | $3.94 | $3.97 | 66.37M |
| 10/23/2025 | $4.06 | $4.08 | $3.98 | $4.08 | 37.08M |
| 10/22/2025 | $4.05 | $4.11 | $4.03 | $4.06 | 33.49M |
| 10/21/2025 | $4.04 | $4.08 | $4.01 | $4.07 | 33.10M |
| 10/20/2025 | $4.07 | $4.08 | $3.99 | $4.03 | 38.49M |