600834.SS600834.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.77 | $8.93 | $8.73 | $8.85 | 6.21M |
| 1/15/2026 | $8.72 | $8.88 | $8.67 | $8.78 | 5.64M |
| 1/14/2026 | $8.81 | $8.83 | $8.61 | $8.70 | 7.34M |
| 1/13/2026 | $8.62 | $8.85 | $8.53 | $8.80 | 8.50M |
| 1/12/2026 | $8.57 | $8.63 | $8.50 | $8.59 | 4.02M |
| 1/9/2026 | $8.48 | $8.59 | $8.48 | $8.57 | 4.56M |
| 1/8/2026 | $8.42 | $8.54 | $8.38 | $8.52 | 3.72M |
| 1/7/2026 | $8.50 | $8.54 | $8.43 | $8.44 | 4.14M |
| 1/6/2026 | $8.38 | $8.59 | $8.38 | $8.51 | 5.78M |
| 1/5/2026 | $8.47 | $8.49 | $8.40 | $8.40 | 4.80M |
| 12/31/2025 | $8.27 | $8.57 | $8.18 | $8.48 | 7.03M |
| 12/30/2025 | $8.29 | $8.32 | $8.18 | $8.22 | 2.48M |
| 12/29/2025 | $8.35 | $8.35 | $8.28 | $8.29 | 2.29M |
| 12/26/2025 | $8.41 | $8.44 | $8.32 | $8.33 | 2.61M |
| 12/25/2025 | $8.28 | $8.39 | $8.28 | $8.38 | 1.96M |
| 12/24/2025 | $8.35 | $8.35 | $8.27 | $8.31 | 1.91M |
| 12/23/2025 | $8.38 | $8.40 | $8.28 | $8.29 | 2.40M |
| 12/22/2025 | $8.36 | $8.46 | $8.35 | $8.40 | 2.89M |
| 12/19/2025 | $8.33 | $8.38 | $8.24 | $8.36 | 2.95M |
| 12/18/2025 | $8.15 | $8.31 | $8.15 | $8.28 | 2.52M |
| 12/17/2025 | $8.22 | $8.25 | $8.08 | $8.20 | 3.75M |
| 12/16/2025 | $8.23 | $8.35 | $8.23 | $8.27 | 2.24M |
| 12/15/2025 | $8.18 | $8.31 | $8.15 | $8.29 | 1.98M |
| 12/12/2025 | $8.26 | $8.32 | $8.21 | $8.22 | 2.70M |
| 12/11/2025 | $8.40 | $8.47 | $8.23 | $8.27 | 3.90M |
| 12/10/2025 | $8.43 | $8.46 | $8.37 | $8.45 | 2.33M |
| 12/9/2025 | $8.52 | $8.53 | $8.41 | $8.43 | 3.00M |
| 12/8/2025 | $8.45 | $8.58 | $8.44 | $8.52 | 4.50M |
| 12/5/2025 | $8.26 | $8.42 | $8.23 | $8.40 | 2.95M |
| 12/4/2025 | $8.39 | $8.43 | $8.26 | $8.28 | 2.36M |
| 12/3/2025 | $8.40 | $8.44 | $8.35 | $8.43 | 2.81M |
| 12/2/2025 | $8.43 | $8.56 | $8.40 | $8.42 | 3.76M |
| 12/1/2025 | $8.36 | $8.41 | $8.31 | $8.39 | 3.21M |
| 11/28/2025 | $8.23 | $8.36 | $8.22 | $8.36 | 3.51M |
| 11/27/2025 | $8.21 | $8.29 | $8.18 | $8.28 | 3.12M |
| 11/26/2025 | $8.27 | $8.35 | $8.21 | $8.22 | 3.52M |
| 11/25/2025 | $8.29 | $8.30 | $8.23 | $8.27 | 3.47M |
| 11/24/2025 | $8.37 | $8.41 | $8.17 | $8.22 | 6.43M |
| 11/21/2025 | $8.57 | $8.58 | $8.19 | $8.20 | 7.79M |
| 11/20/2025 | $8.54 | $8.61 | $8.47 | $8.56 | 4.90M |
| 11/19/2025 | $8.67 | $8.76 | $8.51 | $8.54 | 6.07M |
| 11/18/2025 | $8.90 | $8.90 | $8.65 | $8.73 | 6.74M |
| 11/17/2025 | $8.96 | $8.99 | $8.86 | $8.90 | 4.09M |
| 11/14/2025 | $8.90 | $9.05 | $8.90 | $8.96 | 5.62M |
| 11/13/2025 | $8.95 | $9.00 | $8.82 | $8.99 | 5.18M |
| 11/12/2025 | $9.00 | $9.03 | $8.90 | $8.92 | 3.35M |
| 11/11/2025 | $8.95 | $9.05 | $8.95 | $8.98 | 4.58M |
| 11/10/2025 | $8.95 | $8.98 | $8.88 | $8.97 | 3.53M |
| 11/7/2025 | $8.93 | $9.01 | $8.91 | $8.95 | 3.59M |
| 11/6/2025 | $9.08 | $9.08 | $8.90 | $8.96 | 4.41M |
| 11/5/2025 | $8.89 | $9.08 | $8.86 | $9.04 | 6.70M |
| 11/4/2025 | $8.88 | $9.00 | $8.85 | $8.95 | 6.35M |
| 11/3/2025 | $8.80 | $8.86 | $8.80 | $8.86 | 4.92M |
| 10/31/2025 | $8.92 | $8.93 | $8.81 | $8.82 | 6.84M |
| 10/30/2025 | $9.16 | $9.22 | $8.86 | $8.90 | 11.98M |
| 10/29/2025 | $9.35 | $9.37 | $9.14 | $9.24 | 7.19M |
| 10/28/2025 | $9.12 | $9.42 | $9.10 | $9.37 | 11.55M |
| 10/27/2025 | $9.27 | $9.29 | $9.09 | $9.15 | 6.23M |
| 10/24/2025 | $9.44 | $9.44 | $9.19 | $9.25 | 8.84M |
| 10/23/2025 | $9.24 | $9.45 | $9.24 | $9.45 | 13.05M |
| 10/22/2025 | $9.16 | $9.47 | $9.11 | $9.26 | 13.69M |
| 10/21/2025 | $8.96 | $9.19 | $8.96 | $9.16 | 12.99M |
| 10/20/2025 | $8.85 | $8.99 | $8.82 | $8.99 | 7.89M |