600868.SS600868.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.87 | $4.25 | $3.81 | $4.07 | 344.05M |
| 1/14/2026 | $3.86 | $4.05 | $3.80 | $3.86 | 177.61M |
| 1/13/2026 | $4.01 | $4.01 | $3.83 | $3.85 | 185.38M |
| 1/12/2026 | $3.56 | $3.91 | $3.56 | $3.91 | 233.41M |
| 1/9/2026 | $3.54 | $3.57 | $3.50 | $3.55 | 85.35M |
| 1/8/2026 | $3.45 | $3.57 | $3.41 | $3.53 | 90.41M |
| 1/7/2026 | $3.46 | $3.49 | $3.43 | $3.44 | 61.41M |
| 1/6/2026 | $3.39 | $3.51 | $3.39 | $3.49 | 93.64M |
| 1/5/2026 | $3.37 | $3.45 | $3.36 | $3.41 | 83.42M |
| 12/31/2025 | $3.38 | $3.38 | $3.31 | $3.34 | 76.97M |
| 12/30/2025 | $3.47 | $3.48 | $3.33 | $3.39 | 127.58M |
| 12/29/2025 | $3.49 | $3.69 | $3.49 | $3.55 | 162.00M |
| 12/26/2025 | $3.48 | $3.55 | $3.45 | $3.48 | 99.74M |
| 12/25/2025 | $3.54 | $3.57 | $3.39 | $3.46 | 138.50M |
| 12/24/2025 | $3.53 | $3.67 | $3.53 | $3.57 | 141.56M |
| 12/23/2025 | $3.62 | $3.67 | $3.46 | $3.49 | 139.22M |
| 12/22/2025 | $3.60 | $3.72 | $3.52 | $3.65 | 137.39M |
| 12/19/2025 | $3.56 | $3.65 | $3.48 | $3.62 | 166.28M |
| 12/18/2025 | $3.62 | $3.78 | $3.61 | $3.62 | 147.71M |
| 12/17/2025 | $3.75 | $3.77 | $3.56 | $3.65 | 143.80M |
| 12/16/2025 | $3.95 | $3.98 | $3.68 | $3.72 | 196.60M |
| 12/15/2025 | $3.88 | $3.96 | $3.72 | $3.86 | 274.93M |
| 12/12/2025 | $3.65 | $3.94 | $3.65 | $3.94 | 154.46M |
| 12/11/2025 | $3.78 | $3.82 | $3.58 | $3.58 | 199.24M |
| 12/10/2025 | $3.85 | $4.01 | $3.77 | $3.78 | 308.63M |
| 12/9/2025 | $3.85 | $3.88 | $3.72 | $3.74 | 189.67M |
| 12/8/2025 | $3.95 | $4.13 | $3.79 | $3.85 | 368.66M |
| 12/5/2025 | $3.46 | $3.81 | $3.44 | $3.81 | 309.77M |
| 12/4/2025 | $3.65 | $3.68 | $3.46 | $3.46 | 267.54M |
| 12/3/2025 | $3.83 | $3.88 | $3.62 | $3.67 | 360.45M |
| 12/2/2025 | $4.03 | $4.15 | $3.75 | $3.85 | 588.10M |
| 12/1/2025 | $3.64 | $3.94 | $3.63 | $3.94 | 195.60M |
| 11/28/2025 | $3.16 | $3.58 | $3.08 | $3.58 | 423.00M |
| 11/27/2025 | $3.48 | $3.48 | $3.21 | $3.25 | 436.73M |
| 11/26/2025 | $3.15 | $3.16 | $3.15 | $3.16 | 42.33M |
| 11/25/2025 | $2.84 | $2.90 | $2.82 | $2.87 | 56.46M |
| 11/24/2025 | $2.83 | $2.85 | $2.78 | $2.83 | 70.47M |
| 11/21/2025 | $2.96 | $2.98 | $2.77 | $2.78 | 120.35M |
| 11/20/2025 | $3.09 | $3.10 | $2.96 | $2.98 | 112.35M |
| 11/19/2025 | $3.20 | $3.22 | $3.10 | $3.13 | 65.47M |
| 11/18/2025 | $3.29 | $3.31 | $3.16 | $3.21 | 115.30M |
| 11/17/2025 | $3.34 | $3.35 | $3.26 | $3.32 | 125.33M |
| 11/14/2025 | $3.35 | $3.44 | $3.31 | $3.39 | 166.32M |
| 11/13/2025 | $3.34 | $3.37 | $3.25 | $3.34 | 143.34M |
| 11/12/2025 | $3.30 | $3.44 | $3.29 | $3.34 | 160.89M |
| 11/11/2025 | $3.33 | $3.39 | $3.30 | $3.31 | 168.97M |
| 11/10/2025 | $3.20 | $3.48 | $3.17 | $3.38 | 303.98M |
| 11/7/2025 | $3.11 | $3.29 | $3.08 | $3.16 | 276.37M |
| 11/6/2025 | $3.01 | $3.30 | $3.00 | $3.19 | 371.37M |
| 11/5/2025 | $2.94 | $3.02 | $2.91 | $3.00 | 91.12M |
| 11/4/2025 | $2.93 | $2.97 | $2.91 | $2.96 | 68.77M |
| 11/3/2025 | $2.90 | $2.94 | $2.88 | $2.93 | 54.65M |
| 10/31/2025 | $2.86 | $2.94 | $2.86 | $2.90 | 64.60M |
| 10/30/2025 | $2.91 | $2.93 | $2.86 | $2.87 | 63.70M |
| 10/29/2025 | $2.90 | $2.91 | $2.85 | $2.91 | 55.29M |
| 10/28/2025 | $2.93 | $2.94 | $2.88 | $2.90 | 67.98M |
| 10/27/2025 | $2.93 | $2.95 | $2.89 | $2.93 | 78.27M |
| 10/24/2025 | $2.99 | $3.01 | $2.91 | $2.92 | 89.95M |
| 10/23/2025 | $3.03 | $3.06 | $2.93 | $2.99 | 111.80M |
| 10/22/2025 | $3.08 | $3.10 | $3.02 | $3.04 | 116.27M |
| 10/21/2025 | $3.05 | $3.20 | $3.04 | $3.13 | 159.93M |
| 10/20/2025 | $3.11 | $3.13 | $3.03 | $3.05 | 177.03M |
| 10/17/2025 | $3.17 | $3.32 | $3.07 | $3.08 | 252.52M |