600826.SS600826.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.10 | $12.10 | $11.65 | $11.84 | 10.81M |
| 1/15/2026 | $12.00 | $12.18 | $11.95 | $12.03 | 10.54M |
| 1/14/2026 | $12.00 | $12.29 | $11.90 | $12.09 | 20.76M |
| 1/13/2026 | $12.42 | $12.44 | $12.00 | $12.00 | 23.62M |
| 1/12/2026 | $12.27 | $12.64 | $12.07 | $12.43 | 27.02M |
| 1/9/2026 | $12.26 | $12.30 | $11.90 | $12.04 | 22.91M |
| 1/8/2026 | $11.84 | $12.10 | $11.75 | $12.08 | 23.92M |
| 1/7/2026 | $11.74 | $11.97 | $11.72 | $11.85 | 26.42M |
| 1/6/2026 | $11.76 | $12.11 | $11.68 | $11.98 | 44.32M |
| 1/5/2026 | $11.13 | $11.59 | $11.13 | $11.59 | 15.50M |
| 12/31/2025 | $10.55 | $10.61 | $10.45 | $10.54 | 5.78M |
| 12/30/2025 | $10.53 | $10.66 | $10.51 | $10.55 | 4.01M |
| 12/29/2025 | $10.81 | $10.81 | $10.55 | $10.62 | 6.58M |
| 12/26/2025 | $10.71 | $10.92 | $10.68 | $10.81 | 6.59M |
| 12/25/2025 | $10.68 | $10.81 | $10.68 | $10.74 | 4.43M |
| 12/24/2025 | $10.71 | $10.75 | $10.61 | $10.73 | 4.29M |
| 12/23/2025 | $10.69 | $10.85 | $10.67 | $10.71 | 5.15M |
| 12/22/2025 | $10.78 | $10.86 | $10.72 | $10.74 | 6.42M |
| 12/19/2025 | $10.60 | $10.75 | $10.50 | $10.75 | 6.79M |
| 12/18/2025 | $10.50 | $10.69 | $10.42 | $10.51 | 5.92M |
| 12/17/2025 | $10.41 | $10.52 | $10.20 | $10.50 | 6.06M |
| 12/16/2025 | $10.53 | $10.67 | $10.36 | $10.42 | 7.26M |
| 12/15/2025 | $10.45 | $10.74 | $10.43 | $10.59 | 6.67M |
| 12/12/2025 | $10.77 | $10.80 | $10.54 | $10.55 | 7.60M |
| 12/11/2025 | $11.01 | $11.04 | $10.70 | $10.70 | 7.30M |
| 12/10/2025 | $10.94 | $11.12 | $10.90 | $11.01 | 7.14M |
| 12/9/2025 | $11.29 | $11.35 | $11.00 | $11.00 | 9.92M |
| 12/8/2025 | $11.47 | $11.59 | $11.26 | $11.33 | 11.64M |
| 12/5/2025 | $11.17 | $11.49 | $11.08 | $11.47 | 12.07M |
| 12/4/2025 | $11.20 | $11.34 | $11.04 | $11.15 | 9.55M |
| 12/3/2025 | $11.38 | $11.43 | $11.16 | $11.19 | 10.50M |
| 12/2/2025 | $11.46 | $11.66 | $11.37 | $11.40 | 14.37M |
| 12/1/2025 | $11.92 | $11.97 | $11.46 | $11.57 | 20.98M |
| 11/28/2025 | $12.00 | $12.06 | $11.68 | $11.89 | 18.79M |
| 11/27/2025 | $12.30 | $12.45 | $11.94 | $12.00 | 22.15M |
| 11/26/2025 | $12.41 | $12.67 | $12.18 | $12.37 | 30.23M |
| 11/25/2025 | $12.36 | $12.69 | $11.96 | $12.65 | 39.65M |
| 11/24/2025 | $11.96 | $12.35 | $11.91 | $12.35 | 41.05M |
| 11/21/2025 | $12.00 | $12.70 | $11.65 | $11.93 | 57.68M |
| 11/20/2025 | $10.86 | $11.76 | $10.86 | $11.76 | 17.03M |
| 11/19/2025 | $11.06 | $11.10 | $10.61 | $10.69 | 8.50M |
| 11/18/2025 | $11.19 | $11.21 | $11.00 | $11.05 | 7.18M |
| 11/17/2025 | $11.51 | $11.51 | $11.15 | $11.16 | 8.81M |
| 11/14/2025 | $11.33 | $11.63 | $11.31 | $11.51 | 10.58M |
| 11/13/2025 | $11.38 | $11.44 | $11.22 | $11.43 | 7.63M |
| 11/12/2025 | $11.49 | $11.55 | $11.22 | $11.45 | 10.68M |
| 11/11/2025 | $11.65 | $11.90 | $11.47 | $11.50 | 13.20M |
| 11/10/2025 | $11.62 | $11.68 | $11.43 | $11.66 | 11.54M |
| 11/7/2025 | $11.23 | $11.71 | $11.17 | $11.54 | 18.81M |
| 11/6/2025 | $11.13 | $11.27 | $11.05 | $11.20 | 8.91M |
| 11/5/2025 | $11.23 | $11.27 | $11.07 | $11.18 | 12.12M |
| 11/4/2025 | $11.25 | $11.59 | $11.15 | $11.39 | 15.76M |
| 11/3/2025 | $11.27 | $11.50 | $11.10 | $11.22 | 13.13M |
| 10/31/2025 | $11.18 | $11.59 | $11.18 | $11.36 | 24.84M |
| 10/30/2025 | $10.71 | $11.29 | $10.54 | $11.03 | 23.77M |
| 10/29/2025 | $10.62 | $10.86 | $10.48 | $10.73 | 10.24M |
| 10/28/2025 | $10.63 | $10.69 | $10.56 | $10.64 | 7.04M |
| 10/27/2025 | $10.75 | $10.81 | $10.57 | $10.62 | 12.70M |
| 10/24/2025 | $11.00 | $11.06 | $10.75 | $10.79 | 21.75M |
| 10/23/2025 | $10.65 | $11.15 | $10.60 | $11.11 | 32.43M |
| 10/22/2025 | $10.51 | $10.88 | $10.45 | $10.64 | 17.06M |
| 10/21/2025 | $10.18 | $10.50 | $10.17 | $10.50 | 10.62M |
| 10/20/2025 | $10.28 | $10.43 | $10.12 | $10.18 | 8.01M |