600873.SS600873.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.34 | $10.59 | $10.34 | $10.55 | 48.80M |
| 1/14/2026 | $10.27 | $10.29 | $10.12 | $10.16 | 42.47M |
| 1/13/2026 | $10.21 | $10.31 | $10.19 | $10.28 | 41.25M |
| 1/12/2026 | $10.19 | $10.24 | $10.15 | $10.22 | 29.04M |
| 1/9/2026 | $10.17 | $10.23 | $10.16 | $10.21 | 24.98M |
| 1/8/2026 | $10.29 | $10.29 | $10.17 | $10.20 | 26.33M |
| 1/7/2026 | $10.30 | $10.42 | $10.28 | $10.29 | 30.68M |
| 1/6/2026 | $10.19 | $10.31 | $10.16 | $10.28 | 32.87M |
| 1/5/2026 | $10.15 | $10.20 | $10.08 | $10.19 | 29.49M |
| 12/31/2025 | $10.15 | $10.20 | $10.09 | $10.13 | 16.02M |
| 12/30/2025 | $10.21 | $10.27 | $10.14 | $10.16 | 20.66M |
| 12/29/2025 | $10.28 | $10.32 | $10.21 | $10.22 | 20.93M |
| 12/26/2025 | $10.23 | $10.31 | $10.17 | $10.26 | 20.12M |
| 12/25/2025 | $10.24 | $10.28 | $10.20 | $10.23 | 18.53M |
| 12/24/2025 | $10.04 | $10.27 | $10.01 | $10.22 | 39.89M |
| 12/23/2025 | $10.05 | $10.07 | $10.00 | $10.03 | 17.11M |
| 12/22/2025 | $10.09 | $10.12 | $10.04 | $10.04 | 19.73M |
| 12/19/2025 | $10.08 | $10.12 | $10.02 | $10.09 | 22.67M |
| 12/18/2025 | $10.06 | $10.12 | $10.05 | $10.08 | 17.97M |
| 12/17/2025 | $9.99 | $10.11 | $9.98 | $10.07 | 24.54M |
| 12/16/2025 | $10.04 | $10.08 | $9.97 | $10.00 | 22.53M |
| 12/15/2025 | $10.10 | $10.18 | $10.01 | $10.05 | 29.56M |
| 12/12/2025 | $9.99 | $10.23 | $9.96 | $10.04 | 75.07M |
| 12/11/2025 | $10.04 | $10.11 | $9.90 | $9.95 | 39.49M |
| 12/10/2025 | $10.01 | $10.08 | $9.93 | $10.04 | 30.87M |
| 12/9/2025 | $10.04 | $10.13 | $10.00 | $10.02 | 25.85M |
| 12/8/2025 | $10.15 | $10.17 | $10.01 | $10.03 | 35.04M |
| 12/5/2025 | $10.17 | $10.20 | $10.11 | $10.13 | 21.15M |
| 12/4/2025 | $10.18 | $10.22 | $10.11 | $10.16 | 23.46M |
| 12/3/2025 | $10.22 | $10.30 | $10.16 | $10.18 | 34.16M |
| 12/2/2025 | $10.20 | $10.36 | $10.16 | $10.21 | 36.90M |
| 12/1/2025 | $10.15 | $10.30 | $10.13 | $10.17 | 36.62M |
| 11/28/2025 | $10.15 | $10.17 | $10.07 | $10.14 | 15.38M |
| 11/27/2025 | $10.17 | $10.19 | $10.13 | $10.14 | 15.58M |
| 11/26/2025 | $10.22 | $10.24 | $10.14 | $10.15 | 17.01M |
| 11/25/2025 | $10.12 | $10.24 | $10.06 | $10.22 | 33.46M |
| 11/24/2025 | $10.25 | $10.28 | $9.95 | $10.13 | 62.74M |
| 11/21/2025 | $10.60 | $10.67 | $10.36 | $10.37 | 38.81M |
| 11/20/2025 | $10.71 | $10.81 | $10.59 | $10.62 | 26.12M |
| 11/19/2025 | $10.79 | $10.84 | $10.66 | $10.68 | 21.82M |
| 11/18/2025 | $10.89 | $10.94 | $10.74 | $10.78 | 25.11M |
| 11/17/2025 | $11.00 | $11.01 | $10.87 | $10.89 | 28.76M |
| 11/14/2025 | $11.13 | $11.22 | $11.00 | $11.00 | 25.57M |
| 11/13/2025 | $11.18 | $11.22 | $11.11 | $11.17 | 23.63M |
| 11/12/2025 | $11.18 | $11.26 | $11.15 | $11.17 | 26.46M |
| 11/11/2025 | $11.49 | $11.50 | $11.13 | $11.16 | 43.31M |
| 11/10/2025 | $11.50 | $11.64 | $11.45 | $11.57 | 42.02M |
| 11/7/2025 | $11.59 | $11.62 | $11.48 | $11.52 | 26.23M |
| 11/6/2025 | $11.25 | $11.60 | $11.25 | $11.55 | 34.32M |
| 11/5/2025 | $11.38 | $11.47 | $11.21 | $11.28 | 32.15M |
| 11/4/2025 | $11.39 | $11.57 | $11.34 | $11.44 | 46.01M |
| 11/3/2025 | $11.20 | $11.38 | $11.14 | $11.37 | 45.14M |
| 10/31/2025 | $11.06 | $11.21 | $11.02 | $11.17 | 31.34M |
| 10/30/2025 | $10.88 | $11.22 | $10.76 | $11.08 | 53.73M |
| 10/29/2025 | $10.82 | $10.97 | $10.72 | $10.96 | 16.20M |
| 10/28/2025 | $10.91 | $10.96 | $10.78 | $10.80 | 14.28M |
| 10/27/2025 | $10.83 | $10.94 | $10.78 | $10.90 | 16.98M |
| 10/24/2025 | $10.83 | $10.95 | $10.75 | $10.81 | 17.22M |
| 10/23/2025 | $10.72 | $10.83 | $10.65 | $10.79 | 18.83M |
| 10/22/2025 | $10.71 | $10.75 | $10.66 | $10.67 | 12.53M |
| 10/21/2025 | $10.68 | $10.78 | $10.65 | $10.70 | 17.05M |
| 10/20/2025 | $10.83 | $10.86 | $10.63 | $10.65 | 20.57M |
| 10/17/2025 | $10.90 | $10.97 | $10.80 | $10.82 | 15.21M |