600816.SS600816.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.00 | $3.01 | $2.91 | $2.93 | 105.39M |
| 1/14/2026 | $3.00 | $3.12 | $2.99 | $3.03 | 199.70M |
| 1/13/2026 | $2.93 | $3.21 | $2.89 | $3.05 | 280.35M |
| 1/12/2026 | $2.88 | $2.92 | $2.86 | $2.92 | 86.18M |
| 1/9/2026 | $2.85 | $2.89 | $2.84 | $2.88 | 57.62M |
| 1/8/2026 | $2.85 | $2.87 | $2.84 | $2.86 | 41.53M |
| 1/7/2026 | $2.91 | $2.92 | $2.86 | $2.86 | 61.75M |
| 1/6/2026 | $2.84 | $2.92 | $2.84 | $2.92 | 79.11M |
| 1/5/2026 | $2.83 | $2.86 | $2.82 | $2.84 | 41.54M |
| 12/31/2025 | $2.83 | $2.85 | $2.81 | $2.83 | 33.02M |
| 12/30/2025 | $2.86 | $2.86 | $2.83 | $2.84 | 34.84M |
| 12/29/2025 | $2.87 | $2.89 | $2.85 | $2.86 | 37.21M |
| 12/26/2025 | $2.87 | $2.90 | $2.86 | $2.87 | 45.33M |
| 12/25/2025 | $2.87 | $2.89 | $2.86 | $2.88 | 31.71M |
| 12/24/2025 | $2.84 | $2.88 | $2.83 | $2.88 | 34.13M |
| 12/23/2025 | $2.87 | $2.88 | $2.83 | $2.84 | 36.50M |
| 12/22/2025 | $2.89 | $2.91 | $2.87 | $2.87 | 36.09M |
| 12/19/2025 | $2.84 | $2.90 | $2.83 | $2.89 | 47.63M |
| 12/18/2025 | $2.84 | $2.86 | $2.83 | $2.84 | 28.40M |
| 12/17/2025 | $2.84 | $2.87 | $2.79 | $2.85 | 52.52M |
| 12/16/2025 | $2.88 | $2.88 | $2.84 | $2.85 | 40.56M |
| 12/15/2025 | $2.88 | $2.91 | $2.85 | $2.87 | 35.21M |
| 12/12/2025 | $2.85 | $2.91 | $2.84 | $2.88 | 64.05M |
| 12/11/2025 | $2.91 | $2.91 | $2.85 | $2.86 | 48.13M |
| 12/10/2025 | $2.88 | $2.91 | $2.88 | $2.91 | 31.75M |
| 12/9/2025 | $2.92 | $2.93 | $2.88 | $2.88 | 55.97M |
| 12/8/2025 | $2.97 | $3.01 | $2.94 | $2.95 | 69.97M |
| 12/5/2025 | $2.90 | $2.98 | $2.88 | $2.97 | 66.64M |
| 12/4/2025 | $2.93 | $2.93 | $2.88 | $2.90 | 34.06M |
| 12/3/2025 | $2.94 | $2.96 | $2.92 | $2.92 | 36.58M |
| 12/2/2025 | $2.93 | $2.98 | $2.88 | $2.95 | 63.55M |
| 12/1/2025 | $2.91 | $2.94 | $2.90 | $2.94 | 45.60M |
| 11/28/2025 | $2.87 | $2.92 | $2.84 | $2.90 | 44.36M |
| 11/27/2025 | $2.88 | $2.90 | $2.86 | $2.87 | 37.67M |
| 11/26/2025 | $2.87 | $2.93 | $2.86 | $2.88 | 46.09M |
| 11/25/2025 | $2.88 | $2.90 | $2.87 | $2.87 | 34.30M |
| 11/24/2025 | $2.86 | $2.89 | $2.84 | $2.87 | 41.33M |
| 11/21/2025 | $2.92 | $2.93 | $2.84 | $2.84 | 76.83M |
| 11/20/2025 | $2.96 | $2.98 | $2.93 | $2.94 | 42.86M |
| 11/19/2025 | $2.98 | $3.00 | $2.93 | $2.94 | 55.20M |
| 11/18/2025 | $3.02 | $3.04 | $2.96 | $2.98 | 83.64M |
| 11/17/2025 | $3.02 | $3.04 | $2.99 | $3.04 | 52.73M |
| 11/14/2025 | $3.02 | $3.06 | $3.02 | $3.03 | 61.45M |
| 11/13/2025 | $2.99 | $3.04 | $2.98 | $3.04 | 62.61M |
| 11/12/2025 | $3.01 | $3.03 | $2.97 | $2.99 | 55.36M |
| 11/11/2025 | $3.01 | $3.04 | $3.00 | $3.02 | 53.85M |
| 11/10/2025 | $2.98 | $3.01 | $2.97 | $3.01 | 51.96M |
| 11/7/2025 | $2.99 | $3.00 | $2.97 | $2.97 | 45.23M |
| 11/6/2025 | $3.01 | $3.02 | $2.99 | $3.00 | 49.79M |
| 11/5/2025 | $2.97 | $3.02 | $2.95 | $3.01 | 56.49M |
| 11/4/2025 | $3.00 | $3.01 | $2.97 | $2.98 | 41.29M |
| 11/3/2025 | $3.00 | $3.01 | $2.97 | $3.01 | 46.89M |
| 10/31/2025 | $3.00 | $3.01 | $2.98 | $3.00 | 53.11M |
| 10/30/2025 | $3.09 | $3.10 | $2.99 | $3.00 | 98.17M |
| 10/29/2025 | $3.02 | $3.12 | $3.01 | $3.11 | 109.49M |
| 10/28/2025 | $3.02 | $3.05 | $3.00 | $3.02 | 48.78M |
| 10/27/2025 | $3.04 | $3.05 | $3.00 | $3.02 | 56.26M |
| 10/24/2025 | $3.04 | $3.07 | $3.00 | $3.02 | 47.59M |
| 10/23/2025 | $2.99 | $3.04 | $2.97 | $3.04 | 53.35M |
| 10/22/2025 | $2.98 | $3.02 | $2.96 | $3.01 | 56.07M |
| 10/21/2025 | $2.94 | $3.01 | $2.93 | $2.99 | 70.25M |
| 10/20/2025 | $2.96 | $2.97 | $2.91 | $2.93 | 49.42M |
| 10/17/2025 | $2.98 | $3.01 | $2.93 | $2.94 | 70.81M |