600876.SS600876.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.91 | $10.01 | $9.84 | $9.95 | 3.43M |
| 1/14/2026 | $10.00 | $10.10 | $9.85 | $9.92 | 5.74M |
| 1/13/2026 | $10.10 | $10.15 | $9.94 | $10.01 | 4.76M |
| 1/12/2026 | $10.02 | $10.17 | $10.01 | $10.10 | 5.00M |
| 1/9/2026 | $10.13 | $10.15 | $9.95 | $10.02 | 4.08M |
| 1/8/2026 | $9.85 | $10.17 | $9.80 | $10.13 | 4.90M |
| 1/7/2026 | $10.10 | $10.10 | $9.86 | $9.92 | 3.71M |
| 1/6/2026 | $9.90 | $10.02 | $9.88 | $10.02 | 3.97M |
| 1/5/2026 | $9.88 | $10.03 | $9.82 | $9.94 | 3.90M |
| 12/31/2025 | $9.85 | $9.95 | $9.70 | $9.86 | 2.57M |
| 12/30/2025 | $9.97 | $10.00 | $9.80 | $9.86 | 3.42M |
| 12/29/2025 | $10.06 | $10.14 | $9.97 | $10.00 | 3.28M |
| 12/26/2025 | $10.18 | $10.30 | $10.10 | $10.12 | 4.54M |
| 12/25/2025 | $10.01 | $10.18 | $9.93 | $10.12 | 6.00M |
| 12/24/2025 | $9.85 | $10.49 | $9.82 | $10.08 | 10.29M |
| 12/23/2025 | $9.80 | $9.86 | $9.72 | $9.76 | 2.03M |
| 12/22/2025 | $9.79 | $9.90 | $9.77 | $9.82 | 1.70M |
| 12/19/2025 | $9.73 | $9.85 | $9.73 | $9.79 | 1.88M |
| 12/18/2025 | $9.68 | $9.82 | $9.59 | $9.73 | 2.12M |
| 12/17/2025 | $9.61 | $9.65 | $9.36 | $9.64 | 3.14M |
| 12/16/2025 | $9.83 | $9.87 | $9.57 | $9.58 | 2.23M |
| 12/15/2025 | $9.65 | $9.90 | $9.64 | $9.79 | 1.97M |
| 12/12/2025 | $9.83 | $9.88 | $9.70 | $9.72 | 2.04M |
| 12/11/2025 | $9.96 | $9.97 | $9.79 | $9.79 | 2.36M |
| 12/10/2025 | $9.91 | $9.97 | $9.84 | $9.92 | 1.85M |
| 12/9/2025 | $10.06 | $10.07 | $9.90 | $9.93 | 2.15M |
| 12/8/2025 | $10.04 | $10.16 | $9.98 | $10.05 | 2.98M |
| 12/5/2025 | $9.76 | $9.97 | $9.69 | $9.96 | 2.23M |
| 12/4/2025 | $9.99 | $9.99 | $9.72 | $9.76 | 2.55M |
| 12/3/2025 | $10.01 | $10.13 | $9.91 | $9.92 | 2.82M |
| 12/2/2025 | $10.13 | $10.14 | $9.95 | $10.06 | 2.81M |
| 12/1/2025 | $10.16 | $10.25 | $10.00 | $10.09 | 2.98M |
| 11/28/2025 | $10.00 | $10.18 | $9.97 | $10.18 | 2.83M |
| 11/27/2025 | $9.90 | $10.10 | $9.81 | $9.99 | 3.26M |
| 11/26/2025 | $10.26 | $10.28 | $9.89 | $9.90 | 4.87M |
| 11/25/2025 | $10.34 | $10.36 | $10.11 | $10.11 | 4.19M |
| 11/24/2025 | $10.02 | $10.29 | $9.99 | $10.21 | 6.02M |
| 11/21/2025 | $10.73 | $10.83 | $10.05 | $10.06 | 5.93M |
| 11/20/2025 | $11.03 | $11.03 | $10.76 | $10.84 | 3.10M |
| 11/19/2025 | $11.44 | $11.44 | $10.82 | $10.98 | 4.80M |
| 11/18/2025 | $11.39 | $11.46 | $11.09 | $11.15 | 3.24M |
| 11/17/2025 | $11.39 | $11.42 | $11.21 | $11.40 | 3.24M |
| 11/14/2025 | $11.26 | $11.60 | $11.25 | $11.39 | 3.96M |
| 11/13/2025 | $11.28 | $11.42 | $11.28 | $11.36 | 2.94M |
| 11/12/2025 | $11.50 | $11.56 | $11.21 | $11.29 | 4.29M |
| 11/11/2025 | $11.36 | $11.59 | $11.33 | $11.50 | 3.66M |
| 11/10/2025 | $11.30 | $11.62 | $11.30 | $11.40 | 4.58M |
| 11/7/2025 | $11.20 | $11.39 | $11.13 | $11.30 | 4.09M |
| 11/6/2025 | $11.34 | $11.34 | $11.16 | $11.20 | 3.92M |
| 11/5/2025 | $11.10 | $11.36 | $11.04 | $11.29 | 6.09M |
| 11/4/2025 | $11.02 | $11.22 | $11.02 | $11.10 | 3.74M |
| 11/3/2025 | $11.06 | $11.18 | $11.02 | $11.12 | 3.74M |
| 10/31/2025 | $10.88 | $11.23 | $10.85 | $11.08 | 7.42M |
| 10/30/2025 | $10.80 | $11.02 | $10.76 | $10.87 | 4.98M |
| 10/29/2025 | $10.65 | $10.87 | $10.57 | $10.83 | 2.99M |
| 10/28/2025 | $10.50 | $10.73 | $10.46 | $10.68 | 4.33M |
| 10/27/2025 | $10.52 | $10.60 | $10.41 | $10.46 | 2.39M |
| 10/24/2025 | $10.61 | $10.71 | $10.40 | $10.43 | 3.25M |
| 10/23/2025 | $10.40 | $10.68 | $10.28 | $10.66 | 3.86M |
| 10/22/2025 | $10.58 | $10.63 | $10.45 | $10.46 | 2.39M |
| 10/21/2025 | $10.50 | $10.60 | $10.42 | $10.56 | 2.61M |
| 10/20/2025 | $10.49 | $10.65 | $10.33 | $10.41 | 3.08M |
| 10/17/2025 | $10.82 | $10.87 | $10.44 | $10.49 | 2.93M |