600820.SS600820.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.61 | $6.64 | $6.55 | $6.56 | 29.71M |
| 1/14/2026 | $6.68 | $6.72 | $6.60 | $6.63 | 50.59M |
| 1/13/2026 | $6.55 | $6.83 | $6.50 | $6.68 | 79.47M |
| 1/12/2026 | $6.53 | $6.54 | $6.49 | $6.53 | 31.76M |
| 1/9/2026 | $6.51 | $6.53 | $6.48 | $6.53 | 25.16M |
| 1/8/2026 | $6.53 | $6.58 | $6.51 | $6.51 | 21.06M |
| 1/7/2026 | $6.51 | $6.60 | $6.49 | $6.54 | 28.99M |
| 1/6/2026 | $6.47 | $6.51 | $6.46 | $6.50 | 25.75M |
| 1/5/2026 | $6.50 | $6.51 | $6.44 | $6.47 | 28.63M |
| 12/31/2025 | $6.56 | $6.59 | $6.47 | $6.49 | 33.10M |
| 12/30/2025 | $6.59 | $6.60 | $6.53 | $6.54 | 21.87M |
| 12/29/2025 | $6.62 | $6.64 | $6.58 | $6.59 | 23.00M |
| 12/26/2025 | $6.57 | $6.64 | $6.54 | $6.63 | 32.15M |
| 12/25/2025 | $6.55 | $6.60 | $6.53 | $6.57 | 23.22M |
| 12/24/2025 | $6.48 | $6.56 | $6.45 | $6.55 | 32.36M |
| 12/23/2025 | $6.46 | $6.52 | $6.45 | $6.47 | 19.46M |
| 12/22/2025 | $6.46 | $6.50 | $6.42 | $6.48 | 25.00M |
| 12/19/2025 | $6.39 | $6.48 | $6.38 | $6.48 | 25.96M |
| 12/18/2025 | $6.38 | $6.43 | $6.36 | $6.39 | 18.79M |
| 12/17/2025 | $6.26 | $6.41 | $6.24 | $6.40 | 30.98M |
| 12/16/2025 | $6.27 | $6.30 | $6.25 | $6.28 | 20.26M |
| 12/15/2025 | $6.33 | $6.41 | $6.27 | $6.27 | 34.37M |
| 12/12/2025 | $6.39 | $6.48 | $6.32 | $6.34 | 61.86M |
| 12/11/2025 | $6.35 | $6.37 | $6.28 | $6.31 | 25.69M |
| 12/10/2025 | $6.31 | $6.36 | $6.26 | $6.33 | 22.68M |
| 12/9/2025 | $6.40 | $6.41 | $6.31 | $6.31 | 15.62M |
| 12/8/2025 | $6.44 | $6.46 | $6.37 | $6.38 | 18.52M |
| 12/5/2025 | $6.41 | $6.44 | $6.38 | $6.43 | 14.84M |
| 12/4/2025 | $6.38 | $6.41 | $6.33 | $6.41 | 13.59M |
| 12/3/2025 | $6.40 | $6.43 | $6.37 | $6.38 | 13.68M |
| 12/2/2025 | $6.40 | $6.44 | $6.36 | $6.42 | 13.25M |
| 12/1/2025 | $6.34 | $6.42 | $6.32 | $6.42 | 21.45M |
| 11/28/2025 | $6.25 | $6.34 | $6.24 | $6.32 | 16.05M |
| 11/27/2025 | $6.27 | $6.29 | $6.23 | $6.26 | 12.51M |
| 11/26/2025 | $6.31 | $6.32 | $6.27 | $6.27 | 16.85M |
| 11/25/2025 | $6.28 | $6.33 | $6.27 | $6.30 | 15.85M |
| 11/24/2025 | $6.26 | $6.32 | $6.26 | $6.28 | 17.89M |
| 11/21/2025 | $6.43 | $6.45 | $6.25 | $6.26 | 35.70M |
| 11/20/2025 | $6.42 | $6.49 | $6.42 | $6.44 | 16.32M |
| 11/19/2025 | $6.49 | $6.51 | $6.43 | $6.44 | 19.13M |
| 11/18/2025 | $6.57 | $6.58 | $6.46 | $6.48 | 32.47M |
| 11/17/2025 | $6.61 | $6.62 | $6.56 | $6.58 | 24.39M |
| 11/14/2025 | $6.64 | $6.66 | $6.62 | $6.63 | 23.46M |
| 11/13/2025 | $6.62 | $6.64 | $6.59 | $6.64 | 21.60M |
| 11/12/2025 | $6.66 | $6.68 | $6.59 | $6.62 | 26.02M |
| 11/11/2025 | $6.71 | $6.71 | $6.66 | $6.67 | 25.05M |
| 11/10/2025 | $6.67 | $6.69 | $6.65 | $6.69 | 28.08M |
| 11/7/2025 | $6.66 | $6.69 | $6.65 | $6.67 | 27.31M |
| 11/6/2025 | $6.71 | $6.71 | $6.65 | $6.66 | 35.09M |
| 11/5/2025 | $6.67 | $6.73 | $6.64 | $6.69 | 32.43M |
| 11/4/2025 | $6.73 | $6.75 | $6.67 | $6.69 | 27.69M |
| 11/3/2025 | $6.57 | $6.77 | $6.56 | $6.72 | 54.67M |
| 10/31/2025 | $6.60 | $6.61 | $6.56 | $6.60 | 43.84M |
| 10/30/2025 | $6.72 | $6.73 | $6.63 | $6.65 | 43.35M |
| 10/29/2025 | $6.70 | $6.76 | $6.69 | $6.72 | 37.18M |
| 10/28/2025 | $6.75 | $6.79 | $6.68 | $6.73 | 56.14M |
| 10/27/2025 | $6.82 | $6.86 | $6.71 | $6.77 | 68.54M |
| 10/24/2025 | $7.00 | $7.02 | $6.80 | $6.81 | 105.34M |
| 10/23/2025 | $6.85 | $7.19 | $6.78 | $7.14 | 154.07M |
| 10/22/2025 | $7.01 | $7.34 | $6.90 | $6.95 | 227.70M |
| 10/21/2025 | $6.71 | $7.06 | $6.71 | $7.00 | 172.49M |
| 10/20/2025 | $6.50 | $6.60 | $6.47 | $6.58 | 33.03M |
| 10/17/2025 | $6.52 | $6.56 | $6.47 | $6.48 | 27.69M |