600888.SS600888.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.59 | $8.85 | $8.59 | $8.72 | 40.30M |
| 1/14/2026 | $8.74 | $8.89 | $8.55 | $8.62 | 52.59M |
| 1/13/2026 | $8.58 | $8.90 | $8.49 | $8.75 | 64.02M |
| 1/12/2026 | $8.63 | $8.72 | $8.46 | $8.56 | 38.98M |
| 1/9/2026 | $8.36 | $8.61 | $8.34 | $8.57 | 34.83M |
| 1/8/2026 | $8.47 | $8.53 | $8.33 | $8.42 | 35.00M |
| 1/7/2026 | $8.50 | $8.64 | $8.41 | $8.55 | 40.78M |
| 1/6/2026 | $8.36 | $8.60 | $8.35 | $8.48 | 46.00M |
| 1/5/2026 | $8.32 | $8.41 | $8.26 | $8.32 | 29.21M |
| 12/31/2025 | $8.13 | $8.29 | $8.13 | $8.19 | 23.13M |
| 12/30/2025 | $8.03 | $8.31 | $8.00 | $8.22 | 24.21M |
| 12/29/2025 | $8.30 | $8.36 | $8.15 | $8.19 | 32.64M |
| 12/26/2025 | $7.95 | $8.28 | $7.95 | $8.22 | 38.68M |
| 12/25/2025 | $7.94 | $7.98 | $7.86 | $7.95 | 12.66M |
| 12/24/2025 | $7.91 | $8.02 | $7.88 | $7.98 | 15.63M |
| 12/23/2025 | $7.91 | $8.03 | $7.85 | $7.92 | 17.64M |
| 12/22/2025 | $7.90 | $7.99 | $7.88 | $7.89 | 18.86M |
| 12/19/2025 | $7.75 | $7.94 | $7.69 | $7.88 | 21.06M |
| 12/18/2025 | $7.70 | $7.82 | $7.67 | $7.73 | 13.96M |
| 12/17/2025 | $7.56 | $7.77 | $7.50 | $7.75 | 21.09M |
| 12/16/2025 | $7.74 | $7.76 | $7.53 | $7.57 | 19.10M |
| 12/15/2025 | $7.68 | $7.84 | $7.68 | $7.77 | 17.47M |
| 12/12/2025 | $7.71 | $7.81 | $7.70 | $7.77 | 25.62M |
| 12/11/2025 | $7.77 | $7.82 | $7.65 | $7.66 | 21.56M |
| 12/10/2025 | $7.76 | $7.79 | $7.68 | $7.74 | 17.49M |
| 12/9/2025 | $7.92 | $7.95 | $7.73 | $7.77 | 26.21M |
| 12/8/2025 | $8.12 | $8.13 | $7.90 | $7.97 | 25.71M |
| 12/5/2025 | $7.84 | $8.11 | $7.81 | $8.08 | 30.74M |
| 12/4/2025 | $7.93 | $7.96 | $7.79 | $7.82 | 19.05M |
| 12/3/2025 | $7.77 | $7.97 | $7.74 | $7.91 | 23.79M |
| 12/2/2025 | $7.80 | $7.81 | $7.72 | $7.77 | 12.75M |
| 12/1/2025 | $7.80 | $7.96 | $7.80 | $7.83 | 23.01M |
| 11/28/2025 | $7.65 | $7.75 | $7.60 | $7.74 | 13.70M |
| 11/27/2025 | $7.74 | $7.82 | $7.65 | $7.65 | 19.04M |
| 11/26/2025 | $7.76 | $7.78 | $7.68 | $7.69 | 16.98M |
| 11/25/2025 | $7.72 | $7.81 | $7.72 | $7.75 | 19.24M |
| 11/24/2025 | $7.75 | $7.78 | $7.60 | $7.69 | 21.19M |
| 11/21/2025 | $8.10 | $8.11 | $7.69 | $7.71 | 45.56M |
| 11/20/2025 | $8.28 | $8.44 | $8.16 | $8.20 | 26.01M |
| 11/19/2025 | $8.28 | $8.37 | $8.14 | $8.20 | 20.51M |
| 11/18/2025 | $8.48 | $8.52 | $8.19 | $8.26 | 34.59M |
| 11/17/2025 | $8.64 | $8.66 | $8.51 | $8.54 | 26.61M |
| 11/14/2025 | $8.76 | $8.87 | $8.65 | $8.68 | 31.97M |
| 11/13/2025 | $8.79 | $8.98 | $8.64 | $8.86 | 59.09M |
| 11/12/2025 | $8.50 | $9.07 | $8.39 | $8.79 | 67.07M |
| 11/11/2025 | $8.68 | $8.74 | $8.49 | $8.52 | 32.12M |
| 11/10/2025 | $8.80 | $8.86 | $8.63 | $8.67 | 36.31M |
| 11/7/2025 | $8.50 | $8.96 | $8.49 | $8.73 | 58.14M |
| 11/6/2025 | $8.20 | $8.68 | $8.18 | $8.60 | 65.56M |
| 11/5/2025 | $8.01 | $8.30 | $7.90 | $8.20 | 35.92M |
| 11/4/2025 | $8.16 | $8.27 | $8.02 | $8.08 | 25.10M |
| 11/3/2025 | $8.10 | $8.22 | $7.98 | $8.21 | 29.45M |
| 10/31/2025 | $8.16 | $8.20 | $8.02 | $8.11 | 30.13M |
| 10/30/2025 | $8.34 | $8.38 | $8.22 | $8.30 | 36.38M |
| 10/29/2025 | $8.01 | $8.40 | $8.00 | $8.33 | 42.43M |
| 10/28/2025 | $8.12 | $8.14 | $7.97 | $8.01 | 25.07M |
| 10/27/2025 | $8.13 | $8.23 | $8.08 | $8.16 | 30.78M |
| 10/24/2025 | $8.18 | $8.29 | $8.05 | $8.11 | 28.05M |
| 10/23/2025 | $7.98 | $8.12 | $7.87 | $8.10 | 24.72M |
| 10/22/2025 | $8.06 | $8.08 | $7.89 | $8.01 | 25.64M |
| 10/21/2025 | $8.06 | $8.19 | $7.99 | $8.10 | 27.19M |
| 10/20/2025 | $8.02 | $8.08 | $7.95 | $8.01 | 26.20M |
| 10/17/2025 | $8.22 | $8.32 | $7.95 | $7.98 | 39.18M |