600797.SS600797.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.31 | $11.52 | $10.86 | $10.96 | 91.04M |
| 1/15/2026 | $11.74 | $11.99 | $11.39 | $11.51 | 176.38M |
| 1/14/2026 | $11.01 | $11.88 | $11.00 | $11.63 | 205.78M |
| 1/13/2026 | $11.60 | $11.69 | $11.01 | $11.06 | 162.83M |
| 1/12/2026 | $10.87 | $11.30 | $10.75 | $11.21 | 127.99M |
| 1/9/2026 | $10.36 | $10.64 | $10.33 | $10.61 | 73.02M |
| 1/8/2026 | $10.27 | $10.55 | $10.27 | $10.36 | 56.84M |
| 1/7/2026 | $10.30 | $10.46 | $10.18 | $10.26 | 52.02M |
| 1/6/2026 | $10.31 | $10.32 | $10.15 | $10.31 | 55.94M |
| 1/5/2026 | $9.94 | $10.36 | $9.94 | $10.33 | 69.98M |
| 12/31/2025 | $9.79 | $9.95 | $9.76 | $9.91 | 30.07M |
| 12/30/2025 | $9.79 | $9.88 | $9.75 | $9.79 | 18.90M |
| 12/29/2025 | $9.80 | $9.93 | $9.77 | $9.82 | 23.64M |
| 12/26/2025 | $9.75 | $9.98 | $9.66 | $9.87 | 38.06M |
| 12/25/2025 | $9.66 | $9.77 | $9.62 | $9.75 | 24.03M |
| 12/24/2025 | $9.60 | $9.69 | $9.59 | $9.66 | 18.21M |
| 12/23/2025 | $9.75 | $9.78 | $9.58 | $9.64 | 21.93M |
| 12/22/2025 | $9.70 | $9.80 | $9.66 | $9.73 | 21.81M |
| 12/19/2025 | $9.60 | $9.78 | $9.57 | $9.70 | 24.45M |
| 12/18/2025 | $9.55 | $9.67 | $9.52 | $9.56 | 19.74M |
| 12/17/2025 | $9.53 | $9.64 | $9.45 | $9.62 | 28.14M |
| 12/16/2025 | $9.88 | $9.89 | $9.52 | $9.53 | 41.05M |
| 12/15/2025 | $10.13 | $10.13 | $9.90 | $9.91 | 33.29M |
| 12/12/2025 | $10.12 | $10.24 | $10.12 | $10.13 | 22.82M |
| 12/11/2025 | $10.33 | $10.35 | $10.10 | $10.12 | 33.87M |
| 12/10/2025 | $10.38 | $10.45 | $10.18 | $10.35 | 34.55M |
| 12/9/2025 | $10.57 | $10.64 | $10.41 | $10.42 | 45.36M |
| 12/8/2025 | $10.52 | $10.80 | $10.51 | $10.65 | 56.23M |
| 12/5/2025 | $11.00 | $11.00 | $10.47 | $10.61 | 84.38M |
| 12/4/2025 | $10.47 | $11.12 | $10.41 | $11.03 | 105.03M |
| 12/3/2025 | $10.83 | $10.86 | $10.41 | $10.42 | 53.45M |
| 12/2/2025 | $11.00 | $11.03 | $10.80 | $10.84 | 50.11M |
| 12/1/2025 | $10.75 | $11.35 | $10.65 | $11.11 | 86.59M |
| 11/28/2025 | $10.77 | $10.86 | $10.56 | $10.82 | 56.01M |
| 11/27/2025 | $11.02 | $11.07 | $10.81 | $10.82 | 87.87M |
| 11/26/2025 | $11.23 | $11.65 | $11.11 | $11.21 | 128.58M |
| 11/25/2025 | $11.42 | $11.60 | $11.25 | $11.28 | 152.25M |
| 11/24/2025 | $11.20 | $11.47 | $10.83 | $11.39 | 156.21M |
| 11/21/2025 | $10.52 | $11.28 | $10.49 | $11.03 | 140.96M |
| 11/20/2025 | $10.57 | $10.90 | $10.48 | $10.69 | 64.90M |
| 11/19/2025 | $10.70 | $10.74 | $10.39 | $10.45 | 44.17M |
| 11/18/2025 | $10.56 | $10.83 | $10.51 | $10.75 | 63.96M |
| 11/17/2025 | $10.34 | $10.69 | $10.27 | $10.64 | 57.26M |
| 11/14/2025 | $10.30 | $10.67 | $10.27 | $10.41 | 54.85M |
| 11/13/2025 | $10.12 | $10.47 | $10.07 | $10.46 | 44.69M |
| 11/12/2025 | $10.32 | $10.37 | $10.10 | $10.15 | 31.50M |
| 11/11/2025 | $10.47 | $10.56 | $10.38 | $10.38 | 29.32M |
| 11/10/2025 | $10.42 | $10.54 | $10.41 | $10.48 | 25.50M |
| 11/7/2025 | $10.48 | $10.78 | $10.35 | $10.45 | 42.23M |
| 11/6/2025 | $10.62 | $10.65 | $10.43 | $10.52 | 28.82M |
| 11/5/2025 | $10.53 | $10.63 | $10.40 | $10.58 | 33.59M |
| 11/4/2025 | $10.83 | $10.84 | $10.57 | $10.65 | 41.74M |
| 11/3/2025 | $10.68 | $10.93 | $10.57 | $10.92 | 55.49M |
| 10/31/2025 | $10.56 | $10.78 | $10.50 | $10.67 | 65.00M |
| 10/30/2025 | $10.58 | $10.58 | $10.38 | $10.39 | 34.18M |
| 10/29/2025 | $10.48 | $10.57 | $10.40 | $10.57 | 33.88M |
| 10/28/2025 | $10.50 | $10.60 | $10.42 | $10.52 | 32.86M |
| 10/27/2025 | $10.65 | $10.70 | $10.44 | $10.52 | 40.15M |
| 10/24/2025 | $10.33 | $10.54 | $10.33 | $10.47 | 38.17M |
| 10/23/2025 | $10.23 | $10.30 | $10.05 | $10.30 | 29.26M |
| 10/22/2025 | $10.28 | $10.33 | $10.21 | $10.27 | 24.10M |
| 10/21/2025 | $10.30 | $10.46 | $10.16 | $10.36 | 33.03M |
| 10/20/2025 | $10.18 | $10.32 | $10.14 | $10.22 | 27.12M |