600848.SS600848.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.04 | $12.16 | $11.93 | $12.09 | 14.65M |
| 1/14/2026 | $12.12 | $12.51 | $11.91 | $12.10 | 30.00M |
| 1/13/2026 | $12.42 | $12.42 | $12.01 | $12.09 | 23.43M |
| 1/12/2026 | $12.36 | $12.46 | $12.16 | $12.25 | 31.00M |
| 1/9/2026 | $12.02 | $12.60 | $11.99 | $12.32 | 29.14M |
| 1/8/2026 | $11.93 | $12.24 | $11.88 | $12.02 | 26.63M |
| 1/7/2026 | $11.75 | $12.09 | $11.72 | $11.97 | 30.14M |
| 1/6/2026 | $11.63 | $11.92 | $11.50 | $11.73 | 37.27M |
| 1/5/2026 | $11.68 | $11.68 | $11.18 | $11.48 | 40.89M |
| 12/31/2025 | $11.55 | $11.95 | $11.20 | $11.70 | 27.61M |
| 12/30/2025 | $11.71 | $11.74 | $11.48 | $11.53 | 16.11M |
| 12/29/2025 | $11.99 | $12.25 | $11.76 | $11.80 | 19.55M |
| 12/26/2025 | $11.99 | $12.24 | $11.88 | $11.94 | 19.47M |
| 12/25/2025 | $11.65 | $12.24 | $11.61 | $11.96 | 26.33M |
| 12/24/2025 | $11.46 | $11.71 | $11.41 | $11.60 | 11.22M |
| 12/23/2025 | $11.40 | $11.58 | $11.40 | $11.48 | 12.50M |
| 12/22/2025 | $11.45 | $11.59 | $11.35 | $11.46 | 12.96M |
| 12/19/2025 | $11.25 | $11.48 | $11.19 | $11.33 | 11.78M |
| 12/18/2025 | $11.36 | $11.74 | $11.26 | $11.29 | 19.27M |
| 12/17/2025 | $11.20 | $11.37 | $10.98 | $11.37 | 16.90M |
| 12/16/2025 | $11.95 | $12.09 | $11.13 | $11.16 | 27.61M |
| 12/15/2025 | $11.47 | $12.04 | $11.41 | $11.81 | 22.76M |
| 12/12/2025 | $11.45 | $11.63 | $11.32 | $11.47 | 18.10M |
| 12/11/2025 | $11.44 | $11.77 | $11.27 | $11.41 | 24.95M |
| 12/10/2025 | $11.41 | $11.50 | $11.23 | $11.43 | 11.87M |
| 12/9/2025 | $11.61 | $11.66 | $11.42 | $11.44 | 9.38M |
| 12/8/2025 | $11.46 | $11.77 | $11.41 | $11.63 | 15.05M |
| 12/5/2025 | $11.34 | $11.46 | $11.17 | $11.41 | 10.27M |
| 12/4/2025 | $11.25 | $11.33 | $11.00 | $11.28 | 11.24M |
| 12/3/2025 | $11.49 | $11.54 | $11.20 | $11.24 | 12.39M |
| 12/2/2025 | $11.73 | $11.73 | $11.40 | $11.45 | 14.38M |
| 12/1/2025 | $11.83 | $11.88 | $11.68 | $11.73 | 14.00M |
| 11/28/2025 | $11.76 | $11.84 | $11.58 | $11.80 | 10.01M |
| 11/27/2025 | $11.93 | $12.05 | $11.68 | $11.75 | 18.48M |
| 11/26/2025 | $11.75 | $11.95 | $11.72 | $11.86 | 16.58M |
| 11/25/2025 | $11.62 | $11.98 | $11.57 | $11.75 | 17.78M |
| 11/24/2025 | $11.76 | $12.03 | $11.53 | $11.56 | 21.29M |
| 11/21/2025 | $12.14 | $12.24 | $11.62 | $11.66 | 27.87M |
| 11/20/2025 | $12.62 | $12.68 | $12.20 | $12.30 | 24.34M |
| 11/19/2025 | $13.25 | $13.37 | $12.58 | $12.64 | 34.23M |
| 11/18/2025 | $13.23 | $13.70 | $13.08 | $13.21 | 29.10M |
| 11/17/2025 | $13.43 | $13.72 | $13.16 | $13.33 | 39.81M |
| 11/14/2025 | $13.15 | $14.19 | $13.10 | $13.45 | 72.42M |
| 11/13/2025 | $12.20 | $13.50 | $12.17 | $13.29 | 79.15M |
| 11/12/2025 | $12.50 | $12.58 | $12.11 | $12.27 | 23.66M |
| 11/11/2025 | $12.00 | $13.07 | $11.99 | $12.56 | 49.07M |
| 11/10/2025 | $11.72 | $12.08 | $11.72 | $11.97 | 19.30M |
| 11/7/2025 | $11.80 | $11.84 | $11.61 | $11.76 | 16.66M |
| 11/6/2025 | $11.74 | $11.97 | $11.68 | $11.84 | 17.99M |
| 11/5/2025 | $11.69 | $11.97 | $11.55 | $11.74 | 20.34M |
| 11/4/2025 | $11.68 | $12.15 | $11.55 | $11.74 | 26.03M |
| 11/3/2025 | $11.37 | $11.83 | $11.26 | $11.67 | 29.67M |
| 10/31/2025 | $11.22 | $11.47 | $11.21 | $11.30 | 18.35M |
| 10/30/2025 | $11.70 | $11.75 | $11.25 | $11.29 | 37.06M |
| 10/29/2025 | $11.91 | $12.25 | $11.71 | $11.76 | 61.80M |
| 10/28/2025 | $11.50 | $11.50 | $11.21 | $11.29 | 16.84M |
| 10/27/2025 | $11.44 | $11.64 | $11.36 | $11.44 | 22.63M |
| 10/24/2025 | $11.33 | $11.50 | $11.30 | $11.44 | 19.92M |
| 10/23/2025 | $11.56 | $11.60 | $11.17 | $11.33 | 19.43M |
| 10/22/2025 | $11.64 | $11.73 | $11.47 | $11.52 | 19.08M |
| 10/21/2025 | $11.81 | $11.93 | $11.58 | $11.75 | 28.45M |
| 10/20/2025 | $11.73 | $12.45 | $11.51 | $11.88 | 44.74M |
| 10/17/2025 | $11.89 | $12.06 | $11.36 | $11.41 | 36.69M |