600787.SS600787.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.75 | $5.79 | $5.68 | $5.71 | 39.56M |
| 1/13/2026 | $5.80 | $5.81 | $5.73 | $5.75 | 33.17M |
| 1/12/2026 | $5.72 | $5.82 | $5.70 | $5.81 | 50.17M |
| 1/9/2026 | $5.67 | $5.72 | $5.67 | $5.72 | 25.19M |
| 1/8/2026 | $5.67 | $5.70 | $5.65 | $5.68 | 21.30M |
| 1/7/2026 | $5.72 | $5.73 | $5.67 | $5.68 | 20.82M |
| 1/6/2026 | $5.66 | $5.72 | $5.64 | $5.72 | 22.62M |
| 1/5/2026 | $5.65 | $5.65 | $5.61 | $5.65 | 17.42M |
| 12/31/2025 | $5.62 | $5.64 | $5.60 | $5.62 | 13.02M |
| 12/30/2025 | $5.66 | $5.67 | $5.61 | $5.62 | 17.61M |
| 12/29/2025 | $5.71 | $5.72 | $5.66 | $5.67 | 12.66M |
| 12/26/2025 | $5.73 | $5.75 | $5.70 | $5.70 | 17.91M |
| 12/25/2025 | $5.70 | $5.77 | $5.70 | $5.74 | 18.96M |
| 12/24/2025 | $5.68 | $5.71 | $5.65 | $5.69 | 11.52M |
| 12/23/2025 | $5.73 | $5.73 | $5.66 | $5.67 | 12.79M |
| 12/22/2025 | $5.67 | $5.77 | $5.67 | $5.71 | 20.62M |
| 12/19/2025 | $5.60 | $5.68 | $5.58 | $5.67 | 15.74M |
| 12/18/2025 | $5.59 | $5.62 | $5.57 | $5.59 | 11.84M |
| 12/17/2025 | $5.56 | $5.61 | $5.53 | $5.59 | 14.10M |
| 12/16/2025 | $5.66 | $5.67 | $5.56 | $5.58 | 19.22M |
| 12/15/2025 | $5.67 | $5.70 | $5.64 | $5.67 | 12.13M |
| 12/12/2025 | $5.64 | $5.68 | $5.64 | $5.68 | 17.57M |
| 12/11/2025 | $5.69 | $5.70 | $5.64 | $5.65 | 13.61M |
| 12/10/2025 | $5.66 | $5.71 | $5.63 | $5.70 | 15.35M |
| 12/9/2025 | $5.69 | $5.70 | $5.66 | $5.66 | 11.90M |
| 12/8/2025 | $5.71 | $5.72 | $5.69 | $5.70 | 14.02M |
| 12/5/2025 | $5.66 | $5.71 | $5.62 | $5.70 | 15.51M |
| 12/4/2025 | $5.69 | $5.70 | $5.64 | $5.66 | 13.27M |
| 12/3/2025 | $5.71 | $5.72 | $5.66 | $5.71 | 14.80M |
| 12/2/2025 | $5.71 | $5.71 | $5.67 | $5.70 | 10.12M |
| 12/1/2025 | $5.67 | $5.71 | $5.66 | $5.71 | 18.42M |
| 11/28/2025 | $5.64 | $5.67 | $5.62 | $5.66 | 13.94M |
| 11/27/2025 | $5.66 | $5.68 | $5.64 | $5.64 | 17.79M |
| 11/26/2025 | $5.70 | $5.72 | $5.65 | $5.65 | 21.20M |
| 11/25/2025 | $5.70 | $5.73 | $5.69 | $5.70 | 22.41M |
| 11/24/2025 | $5.69 | $5.73 | $5.66 | $5.71 | 18.37M |
| 11/21/2025 | $5.86 | $5.89 | $5.66 | $5.67 | 49.81M |
| 11/20/2025 | $5.90 | $5.92 | $5.86 | $5.89 | 21.05M |
| 11/19/2025 | $5.95 | $6.00 | $5.86 | $5.89 | 30.23M |
| 11/18/2025 | $6.06 | $6.07 | $5.93 | $5.97 | 38.37M |
| 11/17/2025 | $6.07 | $6.08 | $6.02 | $6.06 | 19.73M |
| 11/14/2025 | $6.07 | $6.15 | $6.06 | $6.09 | 29.93M |
| 11/13/2025 | $6.05 | $6.09 | $6.03 | $6.08 | 25.38M |
| 11/12/2025 | $6.10 | $6.10 | $6.01 | $6.05 | 30.67M |
| 11/11/2025 | $6.12 | $6.12 | $6.06 | $6.10 | 31.37M |
| 11/10/2025 | $6.04 | $6.11 | $6.03 | $6.10 | 37.31M |
| 11/7/2025 | $5.99 | $6.05 | $5.97 | $6.05 | 31.39M |
| 11/6/2025 | $6.00 | $6.01 | $5.97 | $6.00 | 24.70M |
| 11/5/2025 | $5.95 | $6.00 | $5.92 | $5.99 | 25.29M |
| 11/4/2025 | $5.99 | $5.99 | $5.94 | $5.97 | 20.74M |
| 11/3/2025 | $5.93 | $5.99 | $5.92 | $5.98 | 27.50M |
| 10/31/2025 | $5.92 | $5.96 | $5.90 | $5.95 | 26.00M |
| 10/30/2025 | $5.96 | $5.99 | $5.90 | $5.91 | 33.30M |
| 10/29/2025 | $5.92 | $5.97 | $5.90 | $5.97 | 25.27M |
| 10/28/2025 | $5.95 | $5.99 | $5.92 | $5.93 | 23.50M |
| 10/27/2025 | $6.00 | $6.01 | $5.95 | $5.96 | 27.65M |
| 10/24/2025 | $6.05 | $6.06 | $5.94 | $5.99 | 44.59M |
| 10/23/2025 | $5.93 | $6.04 | $5.93 | $6.04 | 33.75M |
| 10/22/2025 | $5.94 | $5.99 | $5.94 | $5.95 | 22.06M |
| 10/21/2025 | $5.87 | $5.97 | $5.84 | $5.97 | 38.53M |
| 10/20/2025 | $5.86 | $5.88 | $5.83 | $5.86 | 17.77M |
| 10/17/2025 | $5.90 | $5.94 | $5.82 | $5.82 | 24.38M |
| 10/16/2025 | $5.93 | $5.93 | $5.87 | $5.90 | 22.51M |