600814.SS600814.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.31 | $8.71 | $8.29 | $8.64 | 32.89M |
| 1/14/2026 | $8.25 | $8.45 | $8.17 | $8.35 | 19.13M |
| 1/13/2026 | $8.53 | $8.60 | $8.29 | $8.31 | 21.85M |
| 1/12/2026 | $8.47 | $8.53 | $8.32 | $8.53 | 21.69M |
| 1/9/2026 | $8.04 | $8.48 | $8.02 | $8.47 | 34.94M |
| 1/8/2026 | $8.04 | $8.10 | $7.93 | $8.02 | 16.18M |
| 1/7/2026 | $8.03 | $8.22 | $7.97 | $8.09 | 18.41M |
| 1/6/2026 | $7.96 | $8.09 | $7.94 | $8.06 | 14.91M |
| 1/5/2026 | $8.09 | $8.12 | $7.95 | $7.98 | 18.40M |
| 12/31/2025 | $8.31 | $8.39 | $8.05 | $8.10 | 15.75M |
| 12/30/2025 | $8.60 | $8.60 | $8.12 | $8.31 | 21.91M |
| 12/29/2025 | $8.55 | $8.65 | $8.25 | $8.48 | 27.49M |
| 12/26/2025 | $8.48 | $8.84 | $8.39 | $8.39 | 29.70M |
| 12/25/2025 | $8.44 | $9.07 | $8.42 | $8.60 | 43.17M |
| 12/24/2025 | $8.53 | $8.55 | $8.35 | $8.49 | 25.09M |
| 12/23/2025 | $8.60 | $8.72 | $8.32 | $8.53 | 33.13M |
| 12/22/2025 | $8.75 | $8.80 | $8.48 | $8.66 | 41.76M |
| 12/19/2025 | $8.50 | $9.19 | $8.32 | $8.83 | 58.26M |
| 12/18/2025 | $8.15 | $8.65 | $8.15 | $8.50 | 46.41M |
| 12/17/2025 | $8.29 | $8.66 | $8.22 | $8.34 | 49.63M |
| 12/16/2025 | $8.16 | $8.46 | $8.07 | $8.21 | 49.72M |
| 12/15/2025 | $7.76 | $8.29 | $7.70 | $8.02 | 36.89M |
| 12/12/2025 | $7.88 | $7.94 | $7.52 | $7.71 | 22.42M |
| 12/11/2025 | $7.87 | $7.89 | $7.57 | $7.76 | 17.51M |
| 12/10/2025 | $7.80 | $7.98 | $7.78 | $7.82 | 17.49M |
| 12/9/2025 | $7.53 | $7.82 | $7.50 | $7.77 | 15.40M |
| 12/8/2025 | $7.63 | $7.66 | $7.55 | $7.57 | 8.30M |
| 12/5/2025 | $7.65 | $7.69 | $7.56 | $7.64 | 9.70M |
| 12/4/2025 | $7.84 | $7.85 | $7.63 | $7.63 | 17.46M |
| 12/3/2025 | $7.89 | $8.14 | $7.74 | $7.91 | 27.40M |
| 12/2/2025 | $7.70 | $7.83 | $7.67 | $7.81 | 10.84M |
| 12/1/2025 | $7.72 | $7.75 | $7.66 | $7.69 | 6.23M |
| 11/28/2025 | $7.52 | $7.78 | $7.44 | $7.72 | 9.45M |
| 11/27/2025 | $7.56 | $7.70 | $7.52 | $7.54 | 8.18M |
| 11/26/2025 | $7.50 | $7.62 | $7.46 | $7.61 | 6.41M |
| 11/25/2025 | $7.43 | $7.55 | $7.40 | $7.49 | 4.27M |
| 11/24/2025 | $7.35 | $7.50 | $7.35 | $7.43 | 5.31M |
| 11/21/2025 | $7.58 | $7.65 | $7.34 | $7.34 | 8.55M |
| 11/20/2025 | $7.76 | $7.79 | $7.56 | $7.60 | 10.86M |
| 11/19/2025 | $7.74 | $7.93 | $7.71 | $7.81 | 11.86M |
| 11/18/2025 | $7.77 | $7.78 | $7.63 | $7.74 | 7.93M |
| 11/17/2025 | $7.80 | $7.82 | $7.74 | $7.78 | 5.92M |
| 11/14/2025 | $7.73 | $7.87 | $7.70 | $7.74 | 8.57M |
| 11/13/2025 | $7.78 | $7.79 | $7.68 | $7.77 | 8.76M |
| 11/12/2025 | $7.71 | $7.98 | $7.70 | $7.78 | 15.06M |
| 11/11/2025 | $7.65 | $7.72 | $7.60 | $7.70 | 7.50M |
| 11/10/2025 | $7.52 | $7.67 | $7.46 | $7.65 | 8.46M |
| 11/7/2025 | $7.47 | $7.51 | $7.45 | $7.50 | 3.48M |
| 11/6/2025 | $7.50 | $7.52 | $7.43 | $7.47 | 4.14M |
| 11/5/2025 | $7.45 | $7.57 | $7.43 | $7.52 | 5.47M |
| 11/4/2025 | $7.47 | $7.50 | $7.43 | $7.49 | 4.75M |
| 11/3/2025 | $7.38 | $7.48 | $7.36 | $7.47 | 6.60M |
| 10/31/2025 | $7.31 | $7.38 | $7.29 | $7.36 | 5.04M |
| 10/30/2025 | $7.36 | $7.37 | $7.28 | $7.28 | 4.51M |
| 10/29/2025 | $7.31 | $7.40 | $7.31 | $7.36 | 4.23M |
| 10/28/2025 | $7.40 | $7.44 | $7.37 | $7.41 | 3.14M |
| 10/27/2025 | $7.45 | $7.45 | $7.37 | $7.41 | 4.77M |
| 10/24/2025 | $7.55 | $7.55 | $7.42 | $7.42 | 5.77M |
| 10/23/2025 | $7.49 | $7.56 | $7.48 | $7.55 | 5.92M |
| 10/22/2025 | $7.44 | $7.54 | $7.43 | $7.50 | 4.66M |
| 10/21/2025 | $7.33 | $7.48 | $7.33 | $7.48 | 4.49M |
| 10/20/2025 | $7.40 | $7.43 | $7.31 | $7.35 | 4.46M |
| 10/17/2025 | $7.47 | $7.50 | $7.36 | $7.39 | 4.11M |