600821.SS600821.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.36 | $5.42 | $5.32 | $5.40 | 30.46M |
| 1/14/2026 | $5.32 | $5.40 | $5.27 | $5.33 | 40.78M |
| 1/13/2026 | $5.41 | $5.43 | $5.31 | $5.35 | 36.80M |
| 1/12/2026 | $5.30 | $5.50 | $5.29 | $5.40 | 56.52M |
| 1/9/2026 | $5.21 | $5.26 | $5.19 | $5.25 | 21.59M |
| 1/8/2026 | $5.15 | $5.24 | $5.14 | $5.21 | 19.52M |
| 1/7/2026 | $5.18 | $5.20 | $5.15 | $5.16 | 12.64M |
| 1/6/2026 | $5.16 | $5.20 | $5.14 | $5.19 | 16.92M |
| 1/5/2026 | $5.13 | $5.15 | $5.10 | $5.14 | 14.15M |
| 12/31/2025 | $5.13 | $5.15 | $5.09 | $5.10 | 15.09M |
| 12/30/2025 | $5.13 | $5.16 | $5.12 | $5.14 | 10.88M |
| 12/29/2025 | $5.20 | $5.20 | $5.13 | $5.14 | 17.74M |
| 12/26/2025 | $5.20 | $5.23 | $5.18 | $5.19 | 13.95M |
| 12/25/2025 | $5.20 | $5.22 | $5.18 | $5.19 | 12.60M |
| 12/24/2025 | $5.19 | $5.22 | $5.17 | $5.20 | 10.85M |
| 12/23/2025 | $5.23 | $5.26 | $5.18 | $5.20 | 9.98M |
| 12/22/2025 | $5.25 | $5.27 | $5.23 | $5.23 | 9.64M |
| 12/19/2025 | $5.19 | $5.27 | $5.18 | $5.24 | 12.10M |
| 12/18/2025 | $5.21 | $5.21 | $5.17 | $5.18 | 10.50M |
| 12/17/2025 | $5.22 | $5.25 | $5.15 | $5.21 | 17.42M |
| 12/16/2025 | $5.27 | $5.29 | $5.22 | $5.23 | 12.24M |
| 12/15/2025 | $5.29 | $5.33 | $5.27 | $5.29 | 12.35M |
| 12/12/2025 | $5.21 | $5.31 | $5.20 | $5.29 | 26.35M |
| 12/11/2025 | $5.24 | $5.26 | $5.20 | $5.20 | 13.06M |
| 12/10/2025 | $5.24 | $5.27 | $5.21 | $5.24 | 13.86M |
| 12/9/2025 | $5.29 | $5.30 | $5.24 | $5.25 | 12.01M |
| 12/8/2025 | $5.31 | $5.32 | $5.28 | $5.30 | 14.90M |
| 12/5/2025 | $5.27 | $5.31 | $5.23 | $5.31 | 12.93M |
| 12/4/2025 | $5.31 | $5.32 | $5.24 | $5.27 | 12.41M |
| 12/3/2025 | $5.29 | $5.33 | $5.28 | $5.30 | 16.13M |
| 12/2/2025 | $5.29 | $5.31 | $5.24 | $5.30 | 14.03M |
| 12/1/2025 | $5.27 | $5.31 | $5.25 | $5.29 | 15.89M |
| 11/28/2025 | $5.25 | $5.28 | $5.21 | $5.28 | 14.30M |
| 11/27/2025 | $5.29 | $5.29 | $5.23 | $5.24 | 16.69M |
| 11/26/2025 | $5.30 | $5.32 | $5.27 | $5.28 | 15.62M |
| 11/25/2025 | $5.29 | $5.32 | $5.27 | $5.30 | 22.24M |
| 11/24/2025 | $5.32 | $5.35 | $5.25 | $5.29 | 21.92M |
| 11/21/2025 | $5.52 | $5.53 | $5.30 | $5.31 | 42.97M |
| 11/20/2025 | $5.57 | $5.59 | $5.52 | $5.53 | 18.56M |
| 11/19/2025 | $5.59 | $5.62 | $5.52 | $5.55 | 23.73M |
| 11/18/2025 | $5.64 | $5.67 | $5.56 | $5.58 | 23.68M |
| 11/17/2025 | $5.66 | $5.68 | $5.58 | $5.64 | 24.26M |
| 11/14/2025 | $5.74 | $5.77 | $5.68 | $5.68 | 24.43M |
| 11/13/2025 | $5.81 | $5.84 | $5.77 | $5.84 | 25.63M |
| 11/12/2025 | $5.87 | $5.87 | $5.76 | $5.79 | 24.65M |
| 11/11/2025 | $5.82 | $5.89 | $5.82 | $5.85 | 24.45M |
| 11/10/2025 | $5.84 | $5.84 | $5.79 | $5.83 | 24.91M |
| 11/7/2025 | $5.81 | $5.84 | $5.77 | $5.79 | 30.77M |
| 11/6/2025 | $5.69 | $5.85 | $5.69 | $5.81 | 50.59M |
| 11/5/2025 | $5.58 | $5.70 | $5.56 | $5.67 | 37.20M |
| 11/4/2025 | $5.63 | $5.67 | $5.58 | $5.60 | 29.00M |
| 11/3/2025 | $5.59 | $5.63 | $5.54 | $5.62 | 31.14M |
| 10/31/2025 | $5.68 | $5.68 | $5.55 | $5.58 | 80.60M |
| 10/30/2025 | $5.78 | $5.81 | $5.72 | $5.75 | 32.57M |
| 10/29/2025 | $5.70 | $5.87 | $5.66 | $5.81 | 45.58M |
| 10/28/2025 | $5.70 | $5.70 | $5.66 | $5.70 | 22.91M |
| 10/27/2025 | $5.71 | $5.74 | $5.67 | $5.70 | 28.91M |
| 10/24/2025 | $5.74 | $5.76 | $5.66 | $5.69 | 28.68M |
| 10/23/2025 | $5.68 | $5.74 | $5.64 | $5.74 | 23.79M |
| 10/22/2025 | $5.74 | $5.75 | $5.69 | $5.70 | 18.93M |
| 10/21/2025 | $5.73 | $5.80 | $5.72 | $5.75 | 29.50M |
| 10/20/2025 | $5.76 | $5.78 | $5.66 | $5.73 | 27.56M |
| 10/17/2025 | $5.82 | $5.84 | $5.70 | $5.72 | 31.63M |