600827.SS600827.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.20 | $9.29 | $9.17 | $9.25 | 13.41M |
| 1/14/2026 | $9.28 | $9.43 | $9.14 | $9.22 | 20.75M |
| 1/13/2026 | $9.35 | $9.50 | $9.23 | $9.26 | 27.03M |
| 1/12/2026 | $9.22 | $9.38 | $9.21 | $9.38 | 19.40M |
| 1/9/2026 | $9.05 | $9.40 | $9.03 | $9.25 | 27.91M |
| 1/8/2026 | $9.09 | $9.09 | $9.02 | $9.06 | 16.30M |
| 1/7/2026 | $9.04 | $9.26 | $9.02 | $9.12 | 21.87M |
| 1/6/2026 | $9.01 | $9.07 | $9.00 | $9.04 | 15.60M |
| 1/5/2026 | $8.99 | $9.03 | $8.96 | $9.01 | 14.55M |
| 12/31/2025 | $9.04 | $9.10 | $8.92 | $8.99 | 11.77M |
| 12/30/2025 | $9.15 | $9.16 | $8.99 | $9.01 | 14.93M |
| 12/29/2025 | $9.35 | $9.45 | $9.13 | $9.16 | 16.78M |
| 12/26/2025 | $9.36 | $9.43 | $9.30 | $9.35 | 14.99M |
| 12/25/2025 | $9.35 | $9.46 | $9.33 | $9.38 | 13.31M |
| 12/24/2025 | $9.42 | $9.42 | $9.30 | $9.34 | 17.49M |
| 12/23/2025 | $9.52 | $9.53 | $9.36 | $9.44 | 22.88M |
| 12/22/2025 | $9.52 | $9.73 | $9.48 | $9.58 | 34.41M |
| 12/19/2025 | $9.39 | $9.61 | $9.29 | $9.57 | 33.05M |
| 12/18/2025 | $9.16 | $9.46 | $9.16 | $9.39 | 28.12M |
| 12/17/2025 | $9.20 | $9.30 | $9.11 | $9.23 | 16.77M |
| 12/16/2025 | $9.01 | $9.33 | $9.00 | $9.20 | 21.76M |
| 12/15/2025 | $8.90 | $9.08 | $8.89 | $9.02 | 10.43M |
| 12/12/2025 | $8.93 | $9.00 | $8.86 | $8.90 | 8.16M |
| 12/11/2025 | $9.23 | $9.23 | $8.92 | $8.93 | 15.37M |
| 12/10/2025 | $9.08 | $9.22 | $9.06 | $9.19 | 16.80M |
| 12/9/2025 | $9.01 | $9.09 | $8.90 | $9.03 | 8.37M |
| 12/8/2025 | $8.98 | $9.10 | $8.96 | $9.03 | 7.82M |
| 12/5/2025 | $8.90 | $9.00 | $8.84 | $8.97 | 5.62M |
| 12/4/2025 | $9.03 | $9.04 | $8.87 | $8.90 | 7.45M |
| 12/3/2025 | $9.09 | $9.11 | $9.01 | $9.03 | 8.88M |
| 12/2/2025 | $9.07 | $9.16 | $9.04 | $9.12 | 7.75M |
| 12/1/2025 | $9.04 | $9.12 | $9.01 | $9.10 | 9.72M |
| 11/28/2025 | $8.77 | $9.11 | $8.72 | $9.04 | 16.29M |
| 11/27/2025 | $8.88 | $8.96 | $8.79 | $8.80 | 8.94M |
| 11/26/2025 | $8.75 | $8.88 | $8.74 | $8.87 | 8.94M |
| 11/25/2025 | $8.72 | $8.78 | $8.70 | $8.74 | 6.98M |
| 11/24/2025 | $8.71 | $8.79 | $8.69 | $8.71 | 6.97M |
| 11/21/2025 | $8.93 | $9.02 | $8.71 | $8.71 | 14.15M |
| 11/20/2025 | $9.12 | $9.12 | $8.96 | $8.97 | 9.47M |
| 11/19/2025 | $9.12 | $9.17 | $9.06 | $9.08 | 6.16M |
| 11/18/2025 | $9.17 | $9.19 | $9.06 | $9.13 | 8.79M |
| 11/17/2025 | $9.20 | $9.24 | $9.14 | $9.19 | 7.57M |
| 11/14/2025 | $9.18 | $9.35 | $9.18 | $9.20 | 9.07M |
| 11/13/2025 | $9.20 | $9.25 | $9.13 | $9.23 | 8.65M |
| 11/12/2025 | $9.25 | $9.33 | $9.16 | $9.17 | 11.07M |
| 11/11/2025 | $9.17 | $9.28 | $9.10 | $9.26 | 15.33M |
| 11/10/2025 | $8.93 | $9.21 | $8.93 | $9.17 | 19.86M |
| 11/7/2025 | $8.91 | $9.00 | $8.89 | $8.95 | 7.98M |
| 11/6/2025 | $8.89 | $8.95 | $8.85 | $8.92 | 7.76M |
| 11/5/2025 | $8.85 | $8.94 | $8.82 | $8.89 | 7.25M |
| 11/4/2025 | $8.94 | $8.95 | $8.83 | $8.85 | 12.76M |
| 11/3/2025 | $9.04 | $9.07 | $8.93 | $8.95 | 16.04M |
| 10/31/2025 | $9.06 | $9.14 | $8.98 | $9.03 | 18.07M |
| 10/30/2025 | $9.16 | $9.23 | $9.10 | $9.12 | 8.96M |
| 10/29/2025 | $9.13 | $9.18 | $9.08 | $9.17 | 7.89M |
| 10/28/2025 | $9.09 | $9.17 | $9.06 | $9.13 | 8.28M |
| 10/27/2025 | $9.12 | $9.15 | $9.07 | $9.09 | 9.56M |
| 10/24/2025 | $9.19 | $9.22 | $9.09 | $9.11 | 8.70M |
| 10/23/2025 | $9.14 | $9.19 | $9.09 | $9.18 | 7.05M |
| 10/22/2025 | $9.12 | $9.17 | $9.08 | $9.15 | 6.96M |
| 10/21/2025 | $9.00 | $9.13 | $8.97 | $9.12 | 8.98M |
| 10/20/2025 | $9.04 | $9.10 | $8.97 | $8.98 | 9.35M |
| 10/17/2025 | $9.15 | $9.20 | $9.01 | $9.04 | 9.18M |