600864.SS600864.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.99 | $7.00 | $6.86 | $6.88 | 33.16M |
| 1/14/2026 | $7.03 | $7.20 | $6.94 | $7.00 | 66.88M |
| 1/13/2026 | $7.13 | $7.20 | $7.04 | $7.07 | 55.11M |
| 1/12/2026 | $6.94 | $7.22 | $6.93 | $7.17 | 85.12M |
| 1/9/2026 | $6.93 | $6.97 | $6.88 | $6.96 | 49.30M |
| 1/8/2026 | $6.84 | $6.97 | $6.81 | $6.93 | 56.86M |
| 1/7/2026 | $6.94 | $6.95 | $6.83 | $6.83 | 39.13M |
| 1/6/2026 | $6.71 | $6.96 | $6.71 | $6.94 | 65.09M |
| 1/5/2026 | $6.65 | $6.72 | $6.62 | $6.72 | 28.00M |
| 12/31/2025 | $6.73 | $6.74 | $6.63 | $6.63 | 28.12M |
| 12/30/2025 | $6.74 | $6.79 | $6.71 | $6.71 | 18.53M |
| 12/29/2025 | $6.81 | $6.83 | $6.74 | $6.75 | 20.39M |
| 12/26/2025 | $6.81 | $6.92 | $6.80 | $6.83 | 28.90M |
| 12/25/2025 | $6.76 | $6.84 | $6.75 | $6.82 | 24.67M |
| 12/24/2025 | $6.69 | $6.77 | $6.67 | $6.76 | 19.62M |
| 12/23/2025 | $6.77 | $6.79 | $6.67 | $6.69 | 19.87M |
| 12/22/2025 | $6.76 | $6.81 | $6.74 | $6.78 | 16.92M |
| 12/19/2025 | $6.74 | $6.80 | $6.72 | $6.76 | 17.71M |
| 12/18/2025 | $6.83 | $6.84 | $6.72 | $6.73 | 21.30M |
| 12/17/2025 | $6.75 | $6.92 | $6.63 | $6.85 | 34.10M |
| 12/16/2025 | $6.80 | $6.81 | $6.72 | $6.77 | 16.58M |
| 12/15/2025 | $6.74 | $6.87 | $6.72 | $6.79 | 16.90M |
| 12/12/2025 | $6.79 | $6.86 | $6.78 | $6.81 | 17.77M |
| 12/11/2025 | $6.95 | $6.98 | $6.78 | $6.80 | 22.39M |
| 12/10/2025 | $6.92 | $6.99 | $6.85 | $6.97 | 22.78M |
| 12/9/2025 | $6.85 | $7.05 | $6.83 | $6.93 | 28.99M |
| 12/8/2025 | $6.97 | $7.04 | $6.89 | $6.89 | 45.97M |
| 12/5/2025 | $6.69 | $6.91 | $6.67 | $6.87 | 40.07M |
| 12/4/2025 | $6.68 | $6.72 | $6.64 | $6.70 | 12.71M |
| 12/3/2025 | $6.74 | $6.76 | $6.65 | $6.68 | 15.71M |
| 12/2/2025 | $6.80 | $6.81 | $6.72 | $6.72 | 14.93M |
| 12/1/2025 | $6.80 | $6.82 | $6.76 | $6.81 | 14.95M |
| 11/28/2025 | $6.72 | $6.81 | $6.72 | $6.80 | 19.03M |
| 11/27/2025 | $6.72 | $6.81 | $6.71 | $6.73 | 15.81M |
| 11/26/2025 | $6.81 | $6.83 | $6.72 | $6.72 | 20.07M |
| 11/25/2025 | $6.77 | $6.86 | $6.76 | $6.81 | 21.06M |
| 11/24/2025 | $6.72 | $6.80 | $6.69 | $6.77 | 19.32M |
| 11/21/2025 | $6.97 | $7.05 | $6.70 | $6.71 | 33.48M |
| 11/20/2025 | $7.16 | $7.18 | $7.01 | $7.02 | 22.42M |
| 11/19/2025 | $7.13 | $7.17 | $7.02 | $7.03 | 21.00M |
| 11/18/2025 | $7.15 | $7.19 | $7.10 | $7.13 | 20.63M |
| 11/17/2025 | $7.17 | $7.18 | $7.10 | $7.15 | 21.28M |
| 11/14/2025 | $7.21 | $7.25 | $7.18 | $7.19 | 20.73M |
| 11/13/2025 | $7.20 | $7.26 | $7.17 | $7.25 | 21.11M |
| 11/12/2025 | $7.25 | $7.28 | $7.15 | $7.20 | 26.09M |
| 11/11/2025 | $7.33 | $7.34 | $7.25 | $7.26 | 23.63M |
| 11/10/2025 | $7.26 | $7.36 | $7.22 | $7.32 | 27.98M |
| 11/7/2025 | $7.39 | $7.40 | $7.25 | $7.26 | 44.30M |
| 11/6/2025 | $7.42 | $7.50 | $7.42 | $7.43 | 37.80M |
| 11/5/2025 | $7.38 | $7.54 | $7.37 | $7.42 | 32.98M |
| 11/4/2025 | $7.42 | $7.47 | $7.39 | $7.45 | 32.58M |
| 11/3/2025 | $7.48 | $7.48 | $7.33 | $7.44 | 34.24M |
| 10/31/2025 | $7.51 | $7.57 | $7.45 | $7.49 | 40.90M |
| 10/30/2025 | $7.77 | $7.78 | $7.50 | $7.51 | 85.85M |
| 10/29/2025 | $7.77 | $7.93 | $7.74 | $7.85 | 89.23M |
| 10/28/2025 | $7.81 | $7.87 | $7.72 | $7.80 | 75.82M |
| 10/27/2025 | $7.85 | $7.97 | $7.70 | $7.91 | 163.38M |
| 10/24/2025 | $7.90 | $8.11 | $7.81 | $8.10 | 135.74M |
| 10/23/2025 | $7.57 | $8.14 | $7.47 | $8.03 | 166.09M |
| 10/22/2025 | $7.56 | $7.59 | $7.50 | $7.56 | 44.07M |
| 10/21/2025 | $7.57 | $7.67 | $7.51 | $7.61 | 79.50M |
| 10/20/2025 | $7.40 | $7.75 | $7.36 | $7.61 | 103.79M |
| 10/17/2025 | $7.48 | $7.57 | $7.29 | $7.30 | 46.42M |