600867.SS600867.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.51 | $8.60 | $8.46 | $8.56 | 15.85M |
| 1/14/2026 | $8.60 | $8.70 | $8.44 | $8.52 | 31.14M |
| 1/13/2026 | $8.55 | $8.74 | $8.54 | $8.60 | 31.87M |
| 1/12/2026 | $8.49 | $8.54 | $8.46 | $8.53 | 25.01M |
| 1/9/2026 | $8.44 | $8.51 | $8.39 | $8.51 | 21.83M |
| 1/8/2026 | $8.46 | $8.54 | $8.39 | $8.45 | 18.18M |
| 1/7/2026 | $8.41 | $8.52 | $8.39 | $8.43 | 21.27M |
| 1/6/2026 | $8.42 | $8.42 | $8.34 | $8.41 | 19.37M |
| 1/5/2026 | $8.17 | $8.38 | $8.15 | $8.38 | 26.95M |
| 12/31/2025 | $8.19 | $8.25 | $8.16 | $8.17 | 15.22M |
| 12/30/2025 | $8.20 | $8.25 | $8.13 | $8.22 | 14.16M |
| 12/29/2025 | $8.37 | $8.37 | $8.21 | $8.21 | 17.29M |
| 12/26/2025 | $8.36 | $8.38 | $8.29 | $8.33 | 13.09M |
| 12/25/2025 | $8.33 | $8.37 | $8.26 | $8.35 | 14.16M |
| 12/24/2025 | $8.37 | $8.38 | $8.27 | $8.33 | 12.08M |
| 12/23/2025 | $8.42 | $8.44 | $8.33 | $8.35 | 11.82M |
| 12/22/2025 | $8.44 | $8.45 | $8.38 | $8.40 | 15.56M |
| 12/19/2025 | $8.38 | $8.46 | $8.31 | $8.43 | 13.23M |
| 12/18/2025 | $8.46 | $8.46 | $8.34 | $8.34 | 16.86M |
| 12/17/2025 | $8.42 | $8.49 | $8.37 | $8.47 | 15.23M |
| 12/16/2025 | $8.61 | $8.65 | $8.40 | $8.42 | 24.52M |
| 12/15/2025 | $8.85 | $8.90 | $8.57 | $8.63 | 35.29M |
| 12/12/2025 | $8.79 | $8.92 | $8.67 | $8.86 | 43.04M |
| 12/11/2025 | $8.76 | $8.92 | $8.73 | $8.83 | 22.51M |
| 12/10/2025 | $8.71 | $8.77 | $8.59 | $8.74 | 13.04M |
| 12/9/2025 | $8.77 | $8.79 | $8.71 | $8.72 | 11.59M |
| 12/8/2025 | $8.82 | $8.85 | $8.76 | $8.76 | 15.08M |
| 12/5/2025 | $8.76 | $8.83 | $8.69 | $8.81 | 12.72M |
| 12/4/2025 | $8.80 | $8.84 | $8.69 | $8.76 | 17.24M |
| 12/3/2025 | $8.75 | $8.85 | $8.73 | $8.82 | 18.00M |
| 12/2/2025 | $8.77 | $8.77 | $8.70 | $8.74 | 9.54M |
| 12/1/2025 | $8.83 | $8.83 | $8.69 | $8.76 | 20.01M |
| 11/28/2025 | $8.77 | $8.82 | $8.68 | $8.79 | 13.21M |
| 11/27/2025 | $8.76 | $8.82 | $8.68 | $8.76 | 13.26M |
| 11/26/2025 | $8.66 | $8.93 | $8.66 | $8.78 | 23.00M |
| 11/25/2025 | $8.59 | $8.68 | $8.54 | $8.60 | 14.05M |
| 11/24/2025 | $8.63 | $8.65 | $8.47 | $8.56 | 17.63M |
| 11/21/2025 | $8.73 | $8.86 | $8.53 | $8.53 | 20.93M |
| 11/20/2025 | $8.83 | $8.90 | $8.78 | $8.81 | 13.71M |
| 11/19/2025 | $8.83 | $8.93 | $8.77 | $8.82 | 14.95M |
| 11/18/2025 | $8.99 | $9.05 | $8.83 | $8.89 | 19.88M |
| 11/17/2025 | $9.18 | $9.18 | $8.97 | $9.02 | 25.17M |
| 11/14/2025 | $9.23 | $9.31 | $9.19 | $9.21 | 25.46M |
| 11/13/2025 | $9.30 | $9.30 | $9.19 | $9.24 | 23.75M |
| 11/12/2025 | $9.18 | $9.33 | $9.12 | $9.24 | 33.81M |
| 11/11/2025 | $9.20 | $9.25 | $9.11 | $9.15 | 22.15M |
| 11/10/2025 | $9.14 | $9.25 | $9.03 | $9.23 | 29.16M |
| 11/7/2025 | $9.08 | $9.23 | $9.05 | $9.14 | 27.24M |
| 11/6/2025 | $9.08 | $9.08 | $8.98 | $9.06 | 26.70M |
| 11/5/2025 | $9.00 | $9.14 | $9.00 | $9.08 | 27.13M |
| 11/4/2025 | $9.37 | $9.67 | $9.07 | $9.12 | 56.21M |
| 11/3/2025 | $9.21 | $9.35 | $9.15 | $9.27 | 63.79M |
| 10/31/2025 | $8.84 | $9.12 | $8.82 | $9.03 | 36.43M |
| 10/30/2025 | $9.08 | $9.08 | $8.80 | $8.80 | 39.61M |
| 10/29/2025 | $8.97 | $9.21 | $8.92 | $9.09 | 58.24M |
| 10/28/2025 | $9.03 | $9.03 | $8.55 | $8.90 | 77.48M |
| 10/27/2025 | $8.99 | $9.02 | $8.88 | $8.97 | 27.86M |
| 10/24/2025 | $8.81 | $8.93 | $8.75 | $8.90 | 17.79M |
| 10/23/2025 | $8.80 | $8.87 | $8.71 | $8.80 | 12.80M |
| 10/22/2025 | $8.81 | $8.90 | $8.77 | $8.79 | 12.74M |
| 10/21/2025 | $8.72 | $8.88 | $8.68 | $8.85 | 20.90M |
| 10/20/2025 | $8.87 | $8.89 | $8.65 | $8.69 | 25.55M |
| 10/17/2025 | $8.90 | $8.97 | $8.78 | $8.80 | 22.34M |