600810.SS600810.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.05 | $9.07 | $8.77 | $8.83 | 21.52M |
| 1/15/2026 | $9.26 | $9.26 | $8.95 | $8.99 | 20.98M |
| 1/14/2026 | $9.38 | $9.52 | $9.04 | $9.20 | 36.90M |
| 1/13/2026 | $9.36 | $9.39 | $9.16 | $9.25 | 36.62M |
| 1/12/2026 | $9.23 | $9.46 | $9.15 | $9.30 | 35.40M |
| 1/9/2026 | $9.02 | $9.34 | $9.02 | $9.23 | 33.33M |
| 1/8/2026 | $8.92 | $9.04 | $8.82 | $8.97 | 21.94M |
| 1/7/2026 | $9.17 | $9.18 | $8.92 | $8.94 | 27.41M |
| 1/6/2026 | $8.89 | $9.25 | $8.88 | $9.19 | 37.67M |
| 1/5/2026 | $9.00 | $9.01 | $8.77 | $8.86 | 27.48M |
| 12/31/2025 | $9.30 | $9.30 | $8.98 | $8.99 | 38.61M |
| 12/30/2025 | $8.95 | $9.55 | $8.75 | $9.35 | 56.66M |
| 12/29/2025 | $8.68 | $9.16 | $8.66 | $9.05 | 52.77M |
| 12/26/2025 | $8.55 | $8.74 | $8.55 | $8.68 | 25.72M |
| 12/25/2025 | $8.51 | $8.60 | $8.47 | $8.57 | 14.17M |
| 12/24/2025 | $8.39 | $8.55 | $8.34 | $8.51 | 13.70M |
| 12/23/2025 | $8.54 | $8.54 | $8.36 | $8.39 | 13.18M |
| 12/22/2025 | $8.44 | $8.60 | $8.43 | $8.54 | 13.64M |
| 12/19/2025 | $8.29 | $8.45 | $8.27 | $8.44 | 16.21M |
| 12/18/2025 | $8.26 | $8.46 | $8.22 | $8.27 | 14.43M |
| 12/17/2025 | $8.30 | $8.35 | $8.13 | $8.28 | 15.19M |
| 12/16/2025 | $8.39 | $8.44 | $8.22 | $8.30 | 13.26M |
| 12/15/2025 | $8.32 | $8.45 | $8.18 | $8.40 | 14.92M |
| 12/12/2025 | $8.42 | $8.46 | $8.37 | $8.38 | 12.28M |
| 12/11/2025 | $8.66 | $8.66 | $8.40 | $8.43 | 16.70M |
| 12/10/2025 | $8.52 | $8.68 | $8.47 | $8.66 | 22.37M |
| 12/9/2025 | $8.46 | $8.58 | $8.45 | $8.47 | 12.37M |
| 12/8/2025 | $8.47 | $8.54 | $8.43 | $8.50 | 14.09M |
| 12/5/2025 | $8.34 | $8.47 | $8.34 | $8.47 | 14.38M |
| 12/4/2025 | $8.57 | $8.61 | $8.32 | $8.34 | 20.63M |
| 12/3/2025 | $8.74 | $8.75 | $8.55 | $8.61 | 18.33M |
| 12/2/2025 | $8.69 | $8.87 | $8.63 | $8.78 | 25.27M |
| 12/1/2025 | $8.60 | $8.71 | $8.56 | $8.68 | 15.67M |
| 11/28/2025 | $8.52 | $8.70 | $8.50 | $8.69 | 17.83M |
| 11/27/2025 | $8.65 | $8.70 | $8.50 | $8.51 | 18.60M |
| 11/26/2025 | $8.68 | $8.74 | $8.58 | $8.65 | 21.46M |
| 11/25/2025 | $8.70 | $8.78 | $8.64 | $8.68 | 23.04M |
| 11/24/2025 | $8.59 | $8.69 | $8.43 | $8.61 | 24.63M |
| 11/21/2025 | $8.96 | $9.01 | $8.58 | $8.58 | 36.89M |
| 11/20/2025 | $9.29 | $9.36 | $9.00 | $9.08 | 33.75M |
| 11/19/2025 | $9.50 | $9.71 | $9.23 | $9.38 | 36.52M |
| 11/18/2025 | $10.32 | $10.36 | $9.55 | $9.64 | 64.58M |
| 11/17/2025 | $10.46 | $10.66 | $10.27 | $10.42 | 40.44M |
| 11/14/2025 | $10.65 | $11.04 | $10.61 | $10.68 | 69.98M |
| 11/13/2025 | $10.75 | $11.07 | $10.50 | $10.88 | 71.75M |
| 11/12/2025 | $11.88 | $11.88 | $10.58 | $10.67 | 116.85M |
| 11/11/2025 | $10.29 | $11.11 | $10.23 | $11.11 | 104.81M |
| 11/10/2025 | $9.80 | $10.17 | $9.80 | $10.10 | 32.69M |
| 11/7/2025 | $9.84 | $10.02 | $9.84 | $9.86 | 25.30M |
| 11/6/2025 | $10.20 | $10.26 | $9.86 | $9.98 | 45.23M |
| 11/5/2025 | $10.19 | $10.61 | $10.14 | $10.28 | 62.88M |
| 11/4/2025 | $9.80 | $10.40 | $9.76 | $10.28 | 51.36M |
| 11/3/2025 | $10.00 | $10.20 | $9.86 | $9.91 | 35.48M |
| 10/31/2025 | $9.66 | $9.99 | $9.61 | $9.93 | 36.20M |
| 10/30/2025 | $9.46 | $9.63 | $9.44 | $9.61 | 24.18M |
| 10/29/2025 | $9.40 | $9.64 | $9.37 | $9.53 | 27.05M |
| 10/28/2025 | $9.65 | $9.70 | $9.38 | $9.40 | 36.88M |
| 10/27/2025 | $9.81 | $9.95 | $9.70 | $9.74 | 30.39M |
| 10/24/2025 | $10.25 | $10.35 | $9.82 | $9.90 | 52.29M |
| 10/23/2025 | $10.27 | $10.45 | $10.21 | $10.30 | 39.31M |
| 10/22/2025 | $10.45 | $10.45 | $10.20 | $10.27 | 59.30M |
| 10/21/2025 | $10.50 | $10.93 | $10.39 | $10.82 | 67.68M |
| 10/20/2025 | $10.26 | $10.60 | $10.13 | $10.57 | 54.84M |