600909.SS600909.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.18 | $7.25 | $7.04 | $7.08 | 99.18M |
| 1/14/2026 | $7.24 | $7.52 | $7.18 | $7.23 | 154.43M |
| 1/13/2026 | $7.31 | $7.49 | $7.21 | $7.30 | 131.22M |
| 1/12/2026 | $7.22 | $7.36 | $7.18 | $7.31 | 150.49M |
| 1/9/2026 | $7.10 | $7.49 | $7.07 | $7.26 | 166.74M |
| 1/8/2026 | $7.50 | $7.53 | $7.07 | $7.11 | 202.60M |
| 1/7/2026 | $7.52 | $7.75 | $7.44 | $7.53 | 312.30M |
| 1/6/2026 | $6.89 | $7.60 | $6.88 | $7.60 | 396.24M |
| 1/5/2026 | $6.78 | $6.92 | $6.75 | $6.91 | 82.90M |
| 12/31/2025 | $6.77 | $6.85 | $6.75 | $6.78 | 49.73M |
| 12/30/2025 | $6.75 | $6.82 | $6.73 | $6.78 | 36.48M |
| 12/29/2025 | $6.77 | $6.82 | $6.72 | $6.77 | 47.11M |
| 12/26/2025 | $6.65 | $6.85 | $6.64 | $6.77 | 79.28M |
| 12/25/2025 | $6.57 | $6.72 | $6.55 | $6.67 | 59.15M |
| 12/24/2025 | $6.51 | $6.59 | $6.50 | $6.58 | 38.01M |
| 12/23/2025 | $6.52 | $6.58 | $6.48 | $6.53 | 40.96M |
| 12/22/2025 | $6.51 | $6.56 | $6.50 | $6.51 | 29.64M |
| 12/19/2025 | $6.48 | $6.57 | $6.45 | $6.52 | 42.22M |
| 12/18/2025 | $6.60 | $6.60 | $6.47 | $6.48 | 52.08M |
| 12/17/2025 | $6.46 | $6.67 | $6.44 | $6.60 | 58.42M |
| 12/16/2025 | $6.53 | $6.55 | $6.45 | $6.48 | 34.45M |
| 12/15/2025 | $6.45 | $6.59 | $6.41 | $6.52 | 47.12M |
| 12/12/2025 | $6.45 | $6.56 | $6.43 | $6.50 | 43.01M |
| 12/11/2025 | $6.59 | $6.59 | $6.45 | $6.46 | 43.77M |
| 12/10/2025 | $6.56 | $6.63 | $6.51 | $6.60 | 44.76M |
| 12/9/2025 | $6.62 | $6.68 | $6.57 | $6.59 | 61.15M |
| 12/8/2025 | $6.59 | $6.80 | $6.55 | $6.68 | 129.95M |
| 12/5/2025 | $6.33 | $6.53 | $6.31 | $6.48 | 65.93M |
| 12/4/2025 | $6.32 | $6.36 | $6.30 | $6.33 | 25.78M |
| 12/3/2025 | $6.34 | $6.38 | $6.29 | $6.31 | 34.38M |
| 12/2/2025 | $6.40 | $6.40 | $6.31 | $6.33 | 29.00M |
| 12/1/2025 | $6.32 | $6.45 | $6.30 | $6.40 | 41.01M |
| 11/28/2025 | $6.28 | $6.35 | $6.24 | $6.34 | 37.58M |
| 11/27/2025 | $6.27 | $6.38 | $6.27 | $6.29 | 33.19M |
| 11/26/2025 | $6.32 | $6.35 | $6.27 | $6.27 | 37.23M |
| 11/25/2025 | $6.32 | $6.42 | $6.30 | $6.31 | 45.46M |
| 11/24/2025 | $6.33 | $6.36 | $6.25 | $6.28 | 48.79M |
| 11/21/2025 | $6.58 | $6.63 | $6.27 | $6.28 | 96.62M |
| 11/20/2025 | $6.90 | $6.93 | $6.63 | $6.64 | 93.40M |
| 11/19/2025 | $6.75 | $6.88 | $6.69 | $6.75 | 76.90M |
| 11/18/2025 | $6.61 | $6.82 | $6.60 | $6.77 | 110.07M |
| 11/17/2025 | $6.70 | $6.70 | $6.59 | $6.63 | 51.52M |
| 11/14/2025 | $6.75 | $6.79 | $6.72 | $6.72 | 54.74M |
| 11/13/2025 | $6.67 | $6.83 | $6.65 | $6.82 | 91.45M |
| 11/12/2025 | $6.67 | $6.74 | $6.60 | $6.69 | 66.32M |
| 11/11/2025 | $6.67 | $6.88 | $6.66 | $6.71 | 105.99M |
| 11/10/2025 | $6.52 | $6.76 | $6.50 | $6.68 | 87.45M |
| 11/7/2025 | $6.57 | $6.59 | $6.52 | $6.54 | 63.12M |
| 11/6/2025 | $6.51 | $6.69 | $6.51 | $6.62 | 123.27M |
| 11/5/2025 | $6.50 | $6.57 | $6.48 | $6.55 | 84.68M |
| 11/4/2025 | $6.53 | $6.56 | $6.49 | $6.54 | 94.51M |
| 11/3/2025 | $6.60 | $6.61 | $6.48 | $6.56 | 111.65M |
| 10/31/2025 | $6.74 | $6.79 | $6.60 | $6.63 | 127.49M |
| 10/30/2025 | $6.80 | $6.88 | $6.69 | $6.69 | 256.16M |
| 10/29/2025 | $6.56 | $7.01 | $6.55 | $6.89 | 419.86M |
| 10/28/2025 | $6.45 | $6.46 | $6.36 | $6.37 | 47.70M |
| 10/27/2025 | $6.46 | $6.48 | $6.40 | $6.47 | 54.17M |
| 10/24/2025 | $6.38 | $6.42 | $6.33 | $6.40 | 34.20M |
| 10/23/2025 | $6.31 | $6.38 | $6.25 | $6.38 | 34.02M |
| 10/22/2025 | $6.37 | $6.39 | $6.30 | $6.32 | 33.17M |
| 10/21/2025 | $6.33 | $6.45 | $6.33 | $6.40 | 51.79M |
| 10/20/2025 | $6.36 | $6.38 | $6.30 | $6.33 | 35.58M |
| 10/17/2025 | $6.43 | $6.49 | $6.29 | $6.31 | 55.85M |