600825.SS600825.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.13 | $7.40 | $7.07 | $7.17 | 63.94M |
| 1/14/2026 | $6.88 | $7.62 | $6.88 | $7.43 | 98.40M |
| 1/13/2026 | $7.29 | $7.29 | $6.92 | $6.93 | 50.04M |
| 1/12/2026 | $7.09 | $7.39 | $6.91 | $7.29 | 67.20M |
| 1/9/2026 | $6.63 | $6.95 | $6.62 | $6.91 | 40.98M |
| 1/8/2026 | $6.41 | $6.87 | $6.36 | $6.69 | 30.50M |
| 1/7/2026 | $6.28 | $6.54 | $6.27 | $6.41 | 20.32M |
| 1/6/2026 | $6.24 | $6.35 | $6.24 | $6.31 | 10.03M |
| 1/5/2026 | $6.18 | $6.27 | $6.15 | $6.27 | 9.98M |
| 12/31/2025 | $6.14 | $6.20 | $6.09 | $6.18 | 8.43M |
| 12/30/2025 | $6.13 | $6.20 | $6.11 | $6.12 | 8.57M |
| 12/29/2025 | $6.15 | $6.18 | $6.12 | $6.15 | 5.07M |
| 12/26/2025 | $6.20 | $6.23 | $6.13 | $6.15 | 8.31M |
| 12/25/2025 | $6.16 | $6.21 | $6.14 | $6.20 | 4.56M |
| 12/24/2025 | $6.13 | $6.18 | $6.11 | $6.16 | 4.75M |
| 12/23/2025 | $6.22 | $6.24 | $6.14 | $6.15 | 5.49M |
| 12/22/2025 | $6.20 | $6.25 | $6.20 | $6.21 | 4.35M |
| 12/19/2025 | $6.16 | $6.25 | $6.13 | $6.24 | 6.68M |
| 12/18/2025 | $6.16 | $6.23 | $6.13 | $6.17 | 5.32M |
| 12/17/2025 | $6.15 | $6.19 | $6.06 | $6.15 | 6.69M |
| 12/16/2025 | $6.30 | $6.30 | $6.14 | $6.16 | 6.96M |
| 12/15/2025 | $6.35 | $6.38 | $6.26 | $6.27 | 8.84M |
| 12/12/2025 | $6.48 | $6.50 | $6.42 | $6.43 | 4.94M |
| 12/11/2025 | $6.57 | $6.57 | $6.45 | $6.45 | 6.85M |
| 12/10/2025 | $6.51 | $6.57 | $6.50 | $6.56 | 5.91M |
| 12/9/2025 | $6.58 | $6.61 | $6.52 | $6.54 | 6.40M |
| 12/8/2025 | $6.64 | $6.64 | $6.57 | $6.59 | 7.77M |
| 12/5/2025 | $6.62 | $6.64 | $6.51 | $6.63 | 7.10M |
| 12/4/2025 | $6.63 | $6.65 | $6.55 | $6.58 | 6.83M |
| 12/3/2025 | $6.78 | $6.79 | $6.60 | $6.63 | 12.57M |
| 12/2/2025 | $6.88 | $6.92 | $6.76 | $6.78 | 20.58M |
| 12/1/2025 | $6.87 | $7.05 | $6.85 | $7.00 | 24.62M |
| 11/28/2025 | $6.90 | $6.96 | $6.83 | $6.88 | 11.44M |
| 11/27/2025 | $6.98 | $6.99 | $6.87 | $6.88 | 9.84M |
| 11/26/2025 | $6.95 | $6.99 | $6.88 | $6.96 | 11.51M |
| 11/25/2025 | $6.82 | $6.97 | $6.79 | $6.94 | 16.77M |
| 11/24/2025 | $6.69 | $6.83 | $6.64 | $6.80 | 12.16M |
| 11/21/2025 | $6.80 | $6.91 | $6.60 | $6.65 | 14.83M |
| 11/20/2025 | $6.83 | $6.93 | $6.80 | $6.81 | 8.46M |
| 11/19/2025 | $7.00 | $7.05 | $6.82 | $6.86 | 13.27M |
| 11/18/2025 | $6.96 | $7.01 | $6.92 | $6.97 | 11.28M |
| 11/17/2025 | $6.96 | $6.98 | $6.90 | $6.98 | 8.35M |
| 11/14/2025 | $6.86 | $7.00 | $6.86 | $6.93 | 12.68M |
| 11/13/2025 | $6.86 | $6.91 | $6.83 | $6.90 | 8.81M |
| 11/12/2025 | $6.89 | $6.91 | $6.84 | $6.86 | 8.10M |
| 11/11/2025 | $6.92 | $6.93 | $6.87 | $6.89 | 7.73M |
| 11/10/2025 | $6.89 | $6.96 | $6.84 | $6.93 | 10.19M |
| 11/7/2025 | $6.88 | $6.97 | $6.85 | $6.88 | 9.39M |
| 11/6/2025 | $7.00 | $7.05 | $6.90 | $6.93 | 14.55M |
| 11/5/2025 | $6.91 | $7.20 | $6.90 | $7.05 | 23.82M |
| 11/4/2025 | $6.97 | $7.11 | $6.92 | $7.01 | 16.73M |
| 11/3/2025 | $6.93 | $6.99 | $6.87 | $6.99 | 16.74M |
| 10/31/2025 | $6.76 | $6.88 | $6.75 | $6.85 | 15.86M |
| 10/30/2025 | $6.81 | $6.86 | $6.74 | $6.74 | 8.85M |
| 10/29/2025 | $6.82 | $6.82 | $6.74 | $6.81 | 9.38M |
| 10/28/2025 | $6.81 | $6.84 | $6.74 | $6.80 | 8.88M |
| 10/27/2025 | $6.88 | $6.89 | $6.75 | $6.79 | 13.02M |
| 10/24/2025 | $6.85 | $6.94 | $6.85 | $6.87 | 11.49M |
| 10/23/2025 | $6.86 | $7.00 | $6.85 | $6.90 | 16.36M |
| 10/22/2025 | $6.69 | $7.05 | $6.66 | $6.85 | 30.27M |
| 10/21/2025 | $6.62 | $6.70 | $6.60 | $6.69 | 11.32M |
| 10/20/2025 | $6.46 | $6.66 | $6.44 | $6.59 | 11.91M |
| 10/17/2025 | $6.60 | $6.62 | $6.43 | $6.44 | 10.85M |