600874.SS600874.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.02 | $6.07 | $6.02 | $6.06 | 8.75M |
| 1/14/2026 | $6.07 | $6.10 | $6.01 | $6.04 | 20.79M |
| 1/13/2026 | $6.07 | $6.11 | $6.03 | $6.09 | 18.81M |
| 1/12/2026 | $6.05 | $6.07 | $6.00 | $6.06 | 16.37M |
| 1/9/2026 | $6.05 | $6.08 | $6.01 | $6.04 | 13.43M |
| 1/8/2026 | $6.03 | $6.07 | $6.02 | $6.04 | 10.98M |
| 1/7/2026 | $6.07 | $6.09 | $6.02 | $6.03 | 12.39M |
| 1/6/2026 | $6.02 | $6.08 | $6.00 | $6.06 | 15.86M |
| 1/5/2026 | $5.96 | $6.05 | $5.95 | $6.02 | 15.35M |
| 12/31/2025 | $5.93 | $5.97 | $5.93 | $5.94 | 8.05M |
| 12/30/2025 | $5.97 | $5.97 | $5.92 | $5.93 | 10.92M |
| 12/29/2025 | $6.00 | $6.02 | $5.94 | $5.96 | 11.29M |
| 12/26/2025 | $6.02 | $6.04 | $5.97 | $5.99 | 14.79M |
| 12/25/2025 | $6.00 | $6.04 | $5.99 | $6.04 | 9.51M |
| 12/24/2025 | $6.03 | $6.08 | $6.00 | $6.01 | 12.07M |
| 12/23/2025 | $5.99 | $6.04 | $5.98 | $6.01 | 10.51M |
| 12/22/2025 | $6.09 | $6.10 | $5.99 | $6.00 | 18.90M |
| 12/19/2025 | $6.06 | $6.10 | $6.03 | $6.08 | 19.18M |
| 12/18/2025 | $6.00 | $6.18 | $5.99 | $6.06 | 31.71M |
| 12/17/2025 | $6.14 | $6.17 | $5.92 | $5.99 | 48.46M |
| 12/16/2025 | $6.34 | $6.46 | $6.03 | $6.14 | 80.79M |
| 12/15/2025 | $5.75 | $5.87 | $5.73 | $5.87 | 18.47M |
| 12/12/2025 | $5.80 | $5.82 | $5.74 | $5.77 | 24.21M |
| 12/11/2025 | $5.87 | $5.87 | $5.78 | $5.80 | 15.28M |
| 12/10/2025 | $5.88 | $5.90 | $5.84 | $5.85 | 11.25M |
| 12/9/2025 | $5.95 | $5.97 | $5.89 | $5.90 | 10.79M |
| 12/8/2025 | $6.05 | $6.06 | $5.96 | $5.97 | 13.51M |
| 12/5/2025 | $6.03 | $6.03 | $5.96 | $6.02 | 8.59M |
| 12/4/2025 | $5.99 | $6.05 | $5.96 | $6.02 | 11.03M |
| 12/3/2025 | $5.98 | $6.02 | $5.95 | $6.00 | 10.62M |
| 12/2/2025 | $5.99 | $5.99 | $5.91 | $5.98 | 9.21M |
| 12/1/2025 | $5.97 | $6.01 | $5.95 | $5.99 | 12.62M |
| 11/28/2025 | $5.95 | $5.99 | $5.93 | $5.98 | 9.54M |
| 11/27/2025 | $5.99 | $6.00 | $5.95 | $5.97 | 8.57M |
| 11/26/2025 | $6.01 | $6.02 | $5.96 | $5.97 | 9.01M |
| 11/25/2025 | $6.00 | $6.04 | $5.96 | $5.99 | 10.94M |
| 11/24/2025 | $6.03 | $6.08 | $5.94 | $5.97 | 16.01M |
| 11/21/2025 | $6.24 | $6.26 | $6.01 | $6.02 | 20.49M |
| 11/20/2025 | $6.31 | $6.34 | $6.22 | $6.25 | 11.92M |
| 11/19/2025 | $6.34 | $6.41 | $6.26 | $6.28 | 10.86M |
| 11/18/2025 | $6.51 | $6.55 | $6.31 | $6.34 | 19.31M |
| 11/17/2025 | $6.48 | $6.58 | $6.45 | $6.51 | 14.06M |
| 11/14/2025 | $6.64 | $6.69 | $6.54 | $6.55 | 19.20M |
| 11/13/2025 | $6.63 | $6.69 | $6.55 | $6.64 | 16.85M |
| 11/12/2025 | $6.59 | $6.66 | $6.53 | $6.62 | 18.79M |
| 11/11/2025 | $6.54 | $6.63 | $6.47 | $6.57 | 17.39M |
| 11/10/2025 | $6.53 | $6.56 | $6.47 | $6.52 | 17.87M |
| 11/7/2025 | $6.39 | $6.57 | $6.39 | $6.55 | 23.61M |
| 11/6/2025 | $6.32 | $6.54 | $6.30 | $6.43 | 23.60M |
| 11/5/2025 | $6.24 | $6.33 | $6.22 | $6.31 | 14.79M |
| 11/4/2025 | $6.26 | $6.32 | $6.23 | $6.28 | 16.53M |
| 11/3/2025 | $6.28 | $6.31 | $6.24 | $6.26 | 15.63M |
| 10/31/2025 | $6.24 | $6.28 | $6.19 | $6.27 | 16.91M |
| 10/30/2025 | $6.32 | $6.33 | $6.21 | $6.24 | 20.85M |
| 10/29/2025 | $6.39 | $6.44 | $6.28 | $6.32 | 26.87M |
| 10/28/2025 | $6.32 | $6.51 | $6.26 | $6.39 | 37.69M |
| 10/27/2025 | $6.40 | $6.50 | $6.31 | $6.33 | 42.49M |
| 10/24/2025 | $6.52 | $6.57 | $6.30 | $6.36 | 69.92M |
| 10/23/2025 | $6.18 | $6.81 | $6.18 | $6.52 | 69.85M |
| 10/22/2025 | $6.22 | $6.27 | $6.18 | $6.19 | 8.70M |
| 10/21/2025 | $6.18 | $6.25 | $6.17 | $6.24 | 12.02M |
| 10/20/2025 | $6.18 | $6.20 | $6.11 | $6.16 | 10.07M |
| 10/17/2025 | $6.20 | $6.24 | $6.16 | $6.18 | 13.54M |