600865.SS600865.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.68 | $15.07 | $14.46 | $14.55 | 15.41M |
| 1/14/2026 | $14.83 | $15.37 | $14.66 | $14.85 | 46.46M |
| 1/13/2026 | $17.70 | $18.83 | $15.94 | $15.94 | 55.54M |
| 1/12/2026 | $17.10 | $17.85 | $16.71 | $17.71 | 49.58M |
| 1/9/2026 | $16.74 | $17.57 | $16.60 | $17.12 | 55.45M |
| 1/8/2026 | $16.42 | $17.87 | $15.85 | $17.18 | 66.21M |
| 1/7/2026 | $16.25 | $17.16 | $16.12 | $16.61 | 48.65M |
| 1/6/2026 | $16.26 | $17.03 | $16.12 | $16.52 | 51.26M |
| 1/5/2026 | $16.30 | $16.62 | $16.14 | $16.52 | 38.25M |
| 12/31/2025 | $17.28 | $17.44 | $16.02 | $16.40 | 52.04M |
| 12/30/2025 | $18.00 | $18.21 | $17.28 | $17.28 | 47.11M |
| 12/29/2025 | $21.00 | $21.33 | $19.20 | $19.20 | 53.58M |
| 12/26/2025 | $21.83 | $23.10 | $20.73 | $21.33 | 77.20M |
| 12/25/2025 | $20.90 | $21.70 | $20.20 | $21.70 | 79.04M |
| 12/24/2025 | $18.23 | $19.73 | $17.93 | $19.73 | 78.39M |
| 12/23/2025 | $17.66 | $19.21 | $17.11 | $18.37 | 73.18M |
| 12/22/2025 | $18.37 | $19.72 | $18.08 | $19.00 | 90.13M |
| 12/19/2025 | $16.50 | $19.13 | $16.00 | $18.01 | 96.55M |
| 12/18/2025 | $16.53 | $17.40 | $15.41 | $17.40 | 87.53M |
| 12/17/2025 | $15.82 | $15.82 | $15.11 | $15.82 | 89.94M |
| 12/16/2025 | $14.38 | $14.38 | $14.38 | $14.38 | 8.55M |
| 12/15/2025 | $11.59 | $13.07 | $11.40 | $13.07 | 64.63M |
| 12/12/2025 | $11.17 | $11.88 | $10.36 | $11.88 | 59.97M |
| 12/11/2025 | $9.78 | $10.80 | $9.45 | $10.80 | 48.84M |
| 12/10/2025 | $9.78 | $10.06 | $9.68 | $9.82 | 17.26M |
| 12/9/2025 | $9.63 | $9.83 | $9.41 | $9.77 | 13.20M |
| 12/8/2025 | $9.55 | $9.74 | $9.48 | $9.67 | 8.69M |
| 12/5/2025 | $9.64 | $9.67 | $9.45 | $9.56 | 6.99M |
| 12/4/2025 | $9.71 | $9.75 | $9.54 | $9.58 | 8.80M |
| 12/3/2025 | $9.59 | $9.94 | $9.44 | $9.80 | 16.78M |
| 12/2/2025 | $9.48 | $9.78 | $9.44 | $9.63 | 11.49M |
| 12/1/2025 | $9.70 | $9.80 | $9.51 | $9.52 | 10.83M |
| 11/28/2025 | $9.57 | $9.85 | $9.27 | $9.61 | 17.93M |
| 11/27/2025 | $9.19 | $10.08 | $9.19 | $9.57 | 20.37M |
| 11/26/2025 | $9.12 | $9.24 | $9.04 | $9.16 | 4.56M |
| 11/25/2025 | $9.05 | $9.14 | $9.00 | $9.08 | 2.69M |
| 11/24/2025 | $8.88 | $9.08 | $8.87 | $9.03 | 4.12M |
| 11/21/2025 | $9.25 | $9.35 | $8.88 | $8.88 | 6.40M |
| 11/20/2025 | $9.53 | $9.59 | $9.18 | $9.27 | 5.86M |
| 11/19/2025 | $9.48 | $9.62 | $9.41 | $9.54 | 4.59M |
| 11/18/2025 | $9.62 | $9.71 | $9.43 | $9.52 | 5.40M |
| 11/17/2025 | $9.69 | $9.83 | $9.59 | $9.68 | 6.59M |
| 11/14/2025 | $9.60 | $9.93 | $9.55 | $9.73 | 8.29M |
| 11/13/2025 | $9.59 | $9.61 | $9.41 | $9.61 | 5.43M |
| 11/12/2025 | $9.50 | $9.66 | $9.46 | $9.57 | 5.78M |
| 11/11/2025 | $9.42 | $9.55 | $9.38 | $9.53 | 5.95M |
| 11/10/2025 | $9.20 | $9.40 | $9.15 | $9.40 | 5.24M |
| 11/7/2025 | $9.20 | $9.27 | $9.18 | $9.19 | 2.73M |
| 11/6/2025 | $9.30 | $9.34 | $9.17 | $9.22 | 3.54M |
| 11/5/2025 | $9.17 | $9.43 | $9.15 | $9.33 | 5.33M |
| 11/4/2025 | $9.19 | $9.23 | $9.12 | $9.18 | 3.89M |
| 11/3/2025 | $9.14 | $9.22 | $9.13 | $9.17 | 2.98M |
| 10/31/2025 | $9.12 | $9.19 | $9.09 | $9.15 | 3.59M |
| 10/30/2025 | $9.16 | $9.24 | $9.05 | $9.05 | 6.97M |
| 10/29/2025 | $9.45 | $9.46 | $9.19 | $9.30 | 4.96M |
| 10/28/2025 | $9.42 | $9.49 | $9.38 | $9.45 | 3.65M |
| 10/27/2025 | $9.43 | $9.52 | $9.36 | $9.42 | 4.74M |
| 10/24/2025 | $9.58 | $9.58 | $9.43 | $9.46 | 4.86M |
| 10/23/2025 | $9.51 | $9.57 | $9.45 | $9.55 | 5.11M |
| 10/22/2025 | $9.44 | $9.55 | $9.44 | $9.51 | 4.57M |
| 10/21/2025 | $9.36 | $9.49 | $9.28 | $9.49 | 5.58M |
| 10/20/2025 | $9.35 | $9.35 | $9.23 | $9.33 | 3.18M |
| 10/17/2025 | $9.30 | $9.41 | $9.24 | $9.24 | 4.58M |