600863.SS600863.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.58 | $4.66 | $4.56 | $4.63 | 60.60M |
| 1/14/2026 | $4.60 | $4.61 | $4.55 | $4.58 | 68.19M |
| 1/13/2026 | $4.58 | $4.61 | $4.55 | $4.58 | 48.02M |
| 1/12/2026 | $4.60 | $4.62 | $4.54 | $4.57 | 54.58M |
| 1/9/2026 | $4.59 | $4.64 | $4.55 | $4.62 | 54.67M |
| 1/8/2026 | $4.61 | $4.66 | $4.57 | $4.59 | 46.66M |
| 1/7/2026 | $4.48 | $4.62 | $4.47 | $4.60 | 93.43M |
| 1/6/2026 | $4.48 | $4.51 | $4.45 | $4.47 | 53.16M |
| 1/5/2026 | $4.50 | $4.53 | $4.41 | $4.45 | 70.74M |
| 12/31/2025 | $4.52 | $4.52 | $4.44 | $4.48 | 38.89M |
| 12/30/2025 | $4.54 | $4.56 | $4.50 | $4.51 | 49.14M |
| 12/29/2025 | $4.80 | $4.81 | $4.53 | $4.55 | 119.78M |
| 12/26/2025 | $4.75 | $4.82 | $4.71 | $4.79 | 52.57M |
| 12/25/2025 | $4.74 | $4.80 | $4.73 | $4.74 | 40.02M |
| 12/24/2025 | $4.69 | $4.76 | $4.65 | $4.74 | 46.54M |
| 12/23/2025 | $4.64 | $4.74 | $4.64 | $4.70 | 51.71M |
| 12/22/2025 | $4.68 | $4.70 | $4.62 | $4.64 | 50.58M |
| 12/19/2025 | $4.73 | $4.74 | $4.66 | $4.67 | 58.66M |
| 12/18/2025 | $4.68 | $4.74 | $4.63 | $4.73 | 48.56M |
| 12/17/2025 | $4.63 | $4.71 | $4.60 | $4.68 | 49.23M |
| 12/16/2025 | $4.64 | $4.69 | $4.62 | $4.64 | 50.93M |
| 12/15/2025 | $4.65 | $4.67 | $4.60 | $4.63 | 56.87M |
| 12/12/2025 | $4.66 | $4.70 | $4.62 | $4.64 | 123.02M |
| 12/11/2025 | $4.68 | $4.78 | $4.65 | $4.66 | 82.61M |
| 12/10/2025 | $4.70 | $4.74 | $4.65 | $4.67 | 59.77M |
| 12/9/2025 | $4.69 | $4.76 | $4.67 | $4.70 | 49.80M |
| 12/8/2025 | $4.77 | $4.77 | $4.67 | $4.70 | 66.40M |
| 12/5/2025 | $4.83 | $4.85 | $4.74 | $4.77 | 66.33M |
| 12/4/2025 | $4.82 | $4.87 | $4.80 | $4.83 | 43.37M |
| 12/3/2025 | $4.81 | $4.89 | $4.75 | $4.84 | 84.14M |
| 12/2/2025 | $4.66 | $4.78 | $4.63 | $4.77 | 89.29M |
| 12/1/2025 | $4.62 | $4.73 | $4.60 | $4.64 | 88.24M |
| 11/28/2025 | $4.57 | $4.57 | $4.50 | $4.54 | 41.15M |
| 11/27/2025 | $4.46 | $4.60 | $4.44 | $4.56 | 71.30M |
| 11/26/2025 | $4.46 | $4.51 | $4.43 | $4.45 | 37.34M |
| 11/25/2025 | $4.44 | $4.49 | $4.41 | $4.45 | 48.28M |
| 11/24/2025 | $4.46 | $4.50 | $4.41 | $4.43 | 51.90M |
| 11/21/2025 | $4.46 | $4.50 | $4.44 | $4.46 | 67.66M |
| 11/20/2025 | $4.46 | $4.56 | $4.45 | $4.49 | 58.16M |
| 11/19/2025 | $4.44 | $4.48 | $4.42 | $4.47 | 44.65M |
| 11/18/2025 | $4.48 | $4.51 | $4.40 | $4.43 | 52.30M |
| 11/17/2025 | $4.46 | $4.52 | $4.39 | $4.48 | 69.84M |
| 11/14/2025 | $4.56 | $4.57 | $4.45 | $4.46 | 70.82M |
| 11/13/2025 | $4.59 | $4.60 | $4.52 | $4.56 | 51.33M |
| 11/12/2025 | $4.57 | $4.64 | $4.53 | $4.59 | 68.60M |
| 11/11/2025 | $4.65 | $4.65 | $4.55 | $4.57 | 61.44M |
| 11/10/2025 | $4.60 | $4.66 | $4.58 | $4.64 | 77.69M |
| 11/7/2025 | $4.54 | $4.71 | $4.53 | $4.63 | 135.80M |
| 11/6/2025 | $4.45 | $4.53 | $4.44 | $4.53 | 77.30M |
| 11/5/2025 | $4.39 | $4.46 | $4.35 | $4.44 | 71.68M |
| 11/4/2025 | $4.37 | $4.44 | $4.36 | $4.40 | 86.41M |
| 11/3/2025 | $4.29 | $4.38 | $4.28 | $4.37 | 91.63M |
| 10/31/2025 | $4.29 | $4.31 | $4.21 | $4.28 | 80.16M |
| 10/30/2025 | $4.26 | $4.35 | $4.26 | $4.29 | 93.71M |
| 10/29/2025 | $4.23 | $4.29 | $4.22 | $4.27 | 88.93M |
| 10/28/2025 | $4.24 | $4.26 | $4.21 | $4.22 | 40.69M |
| 10/27/2025 | $4.19 | $4.27 | $4.16 | $4.23 | 75.18M |
| 10/24/2025 | $4.25 | $4.26 | $4.18 | $4.19 | 43.33M |
| 10/23/2025 | $4.21 | $4.27 | $4.18 | $4.26 | 44.75M |
| 10/22/2025 | $4.24 | $4.27 | $4.19 | $4.21 | 37.91M |
| 10/21/2025 | $4.25 | $4.28 | $4.23 | $4.25 | 50.93M |
| 10/20/2025 | $4.25 | $4.26 | $4.16 | $4.26 | 67.52M |
| 10/17/2025 | $4.27 | $4.31 | $4.23 | $4.24 | 52.85M |