600805.SS600805.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.71 | $5.82 | $5.69 | $5.73 | 17.52M |
| 1/14/2026 | $5.77 | $5.80 | $5.67 | $5.72 | 22.97M |
| 1/13/2026 | $5.79 | $5.86 | $5.74 | $5.76 | 21.43M |
| 1/12/2026 | $5.75 | $5.80 | $5.71 | $5.79 | 23.91M |
| 1/9/2026 | $5.62 | $5.79 | $5.62 | $5.74 | 25.26M |
| 1/8/2026 | $5.65 | $5.68 | $5.58 | $5.67 | 23.09M |
| 1/7/2026 | $5.55 | $5.80 | $5.52 | $5.67 | 34.34M |
| 1/6/2026 | $5.50 | $5.61 | $5.48 | $5.55 | 17.05M |
| 1/5/2026 | $5.47 | $5.48 | $5.42 | $5.45 | 12.66M |
| 12/31/2025 | $5.43 | $5.47 | $5.35 | $5.43 | 10.48M |
| 12/30/2025 | $5.45 | $5.48 | $5.32 | $5.39 | 9.35M |
| 12/29/2025 | $5.46 | $5.54 | $5.41 | $5.47 | 10.80M |
| 12/26/2025 | $5.56 | $5.59 | $5.44 | $5.45 | 13.53M |
| 12/25/2025 | $5.54 | $5.59 | $5.54 | $5.56 | 8.33M |
| 12/24/2025 | $5.55 | $5.59 | $5.50 | $5.56 | 10.56M |
| 12/23/2025 | $5.57 | $5.60 | $5.54 | $5.55 | 11.70M |
| 12/22/2025 | $5.61 | $5.67 | $5.57 | $5.58 | 12.96M |
| 12/19/2025 | $5.52 | $5.63 | $5.51 | $5.60 | 19.08M |
| 12/18/2025 | $5.37 | $5.59 | $5.35 | $5.55 | 24.04M |
| 12/17/2025 | $5.33 | $5.45 | $5.26 | $5.42 | 17.30M |
| 12/16/2025 | $5.32 | $5.41 | $5.27 | $5.37 | 15.58M |
| 12/15/2025 | $5.31 | $5.37 | $5.28 | $5.33 | 7.27M |
| 12/12/2025 | $5.31 | $5.37 | $5.28 | $5.32 | 13.55M |
| 12/11/2025 | $5.49 | $5.50 | $5.31 | $5.33 | 14.98M |
| 12/10/2025 | $5.42 | $5.53 | $5.41 | $5.49 | 11.48M |
| 12/9/2025 | $5.44 | $5.49 | $5.41 | $5.45 | 8.90M |
| 12/8/2025 | $5.48 | $5.50 | $5.43 | $5.46 | 9.90M |
| 12/5/2025 | $5.41 | $5.49 | $5.38 | $5.48 | 8.23M |
| 12/4/2025 | $5.45 | $5.49 | $5.38 | $5.41 | 8.34M |
| 12/3/2025 | $5.51 | $5.51 | $5.42 | $5.46 | 7.44M |
| 12/2/2025 | $5.50 | $5.51 | $5.42 | $5.50 | 9.37M |
| 12/1/2025 | $5.51 | $5.56 | $5.48 | $5.51 | 10.38M |
| 11/28/2025 | $5.44 | $5.51 | $5.40 | $5.50 | 8.62M |
| 11/27/2025 | $5.40 | $5.48 | $5.40 | $5.43 | 7.97M |
| 11/26/2025 | $5.44 | $5.50 | $5.40 | $5.41 | 9.38M |
| 11/25/2025 | $5.41 | $5.49 | $5.41 | $5.43 | 9.95M |
| 11/24/2025 | $5.38 | $5.45 | $5.35 | $5.40 | 12.69M |
| 11/21/2025 | $5.58 | $5.64 | $5.33 | $5.34 | 20.15M |
| 11/20/2025 | $5.55 | $5.69 | $5.44 | $5.63 | 23.15M |
| 11/19/2025 | $5.67 | $5.70 | $5.49 | $5.53 | 16.91M |
| 11/18/2025 | $5.74 | $5.74 | $5.60 | $5.68 | 18.32M |
| 11/17/2025 | $5.77 | $5.79 | $5.70 | $5.74 | 13.98M |
| 11/14/2025 | $5.71 | $5.82 | $5.70 | $5.77 | 18.32M |
| 11/13/2025 | $5.69 | $5.74 | $5.66 | $5.72 | 14.63M |
| 11/12/2025 | $5.75 | $5.83 | $5.70 | $5.71 | 21.18M |
| 11/11/2025 | $5.75 | $5.89 | $5.73 | $5.81 | 20.20M |
| 11/10/2025 | $5.73 | $5.76 | $5.69 | $5.73 | 17.60M |
| 11/7/2025 | $5.61 | $5.81 | $5.60 | $5.72 | 28.85M |
| 11/6/2025 | $5.59 | $5.67 | $5.56 | $5.64 | 21.58M |
| 11/5/2025 | $5.50 | $5.60 | $5.47 | $5.59 | 17.29M |
| 11/4/2025 | $5.54 | $5.55 | $5.49 | $5.54 | 19.03M |
| 11/3/2025 | $5.44 | $5.55 | $5.42 | $5.54 | 24.28M |
| 10/31/2025 | $5.43 | $5.46 | $5.41 | $5.45 | 18.32M |
| 10/30/2025 | $5.39 | $5.52 | $5.38 | $5.45 | 26.76M |
| 10/29/2025 | $5.45 | $5.46 | $5.39 | $5.41 | 20.69M |
| 10/28/2025 | $5.40 | $5.52 | $5.37 | $5.46 | 32.67M |
| 10/27/2025 | $5.56 | $5.67 | $5.40 | $5.45 | 69.68M |
| 10/24/2025 | $5.32 | $5.34 | $5.26 | $5.27 | 12.91M |
| 10/23/2025 | $5.24 | $5.39 | $5.19 | $5.31 | 23.98M |
| 10/22/2025 | $5.23 | $5.31 | $5.22 | $5.24 | 16.92M |
| 10/21/2025 | $5.20 | $5.27 | $5.18 | $5.26 | 15.63M |
| 10/20/2025 | $5.11 | $5.20 | $5.11 | $5.19 | 12.89M |
| 10/17/2025 | $5.18 | $5.20 | $5.07 | $5.10 | 11.73M |