600916.SS600916.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.18 | $8.38 | $8.15 | $8.26 | 43.88M |
| 1/14/2026 | $8.22 | $8.28 | $8.16 | $8.18 | 37.40M |
| 1/13/2026 | $8.24 | $8.35 | $8.21 | $8.28 | 32.41M |
| 1/12/2026 | $8.21 | $8.25 | $8.20 | $8.24 | 25.83M |
| 1/9/2026 | $8.16 | $8.20 | $8.15 | $8.20 | 19.98M |
| 1/8/2026 | $8.15 | $8.17 | $8.13 | $8.16 | 13.53M |
| 1/7/2026 | $8.19 | $8.20 | $8.13 | $8.17 | 21.76M |
| 1/6/2026 | $8.15 | $8.20 | $8.13 | $8.20 | 22.24M |
| 1/5/2026 | $8.15 | $8.18 | $8.10 | $8.16 | 18.90M |
| 12/31/2025 | $8.09 | $8.20 | $8.07 | $8.15 | 23.60M |
| 12/30/2025 | $8.07 | $8.10 | $8.05 | $8.09 | 13.63M |
| 12/29/2025 | $8.08 | $8.16 | $8.05 | $8.11 | 19.67M |
| 12/26/2025 | $8.06 | $8.09 | $8.05 | $8.08 | 15.34M |
| 12/25/2025 | $8.09 | $8.10 | $8.05 | $8.07 | 12.61M |
| 12/24/2025 | $8.13 | $8.15 | $8.08 | $8.10 | 13.02M |
| 12/23/2025 | $8.17 | $8.18 | $8.10 | $8.12 | 14.18M |
| 12/22/2025 | $8.08 | $8.16 | $8.08 | $8.13 | 18.04M |
| 12/19/2025 | $8.05 | $8.08 | $8.02 | $8.08 | 12.68M |
| 12/18/2025 | $8.04 | $8.07 | $8.02 | $8.05 | 8.92M |
| 12/17/2025 | $8.02 | $8.05 | $7.98 | $8.05 | 9.12M |
| 12/16/2025 | $8.07 | $8.07 | $8.01 | $8.02 | 9.32M |
| 12/15/2025 | $8.02 | $8.08 | $8.01 | $8.06 | 10.74M |
| 12/12/2025 | $8.01 | $8.05 | $8.00 | $8.04 | 13.73M |
| 12/11/2025 | $8.04 | $8.05 | $7.99 | $8.00 | 9.61M |
| 12/10/2025 | $8.03 | $8.05 | $7.99 | $8.03 | 11.50M |
| 12/9/2025 | $8.06 | $8.07 | $8.01 | $8.03 | 8.70M |
| 12/8/2025 | $8.08 | $8.09 | $8.04 | $8.05 | 10.93M |
| 12/5/2025 | $8.05 | $8.08 | $8.02 | $8.08 | 8.66M |
| 12/4/2025 | $8.08 | $8.09 | $8.03 | $8.05 | 9.99M |
| 12/3/2025 | $8.10 | $8.11 | $8.06 | $8.07 | 9.23M |
| 12/2/2025 | $8.09 | $8.12 | $8.05 | $8.10 | 9.31M |
| 12/1/2025 | $8.06 | $8.13 | $8.06 | $8.11 | 15.35M |
| 11/28/2025 | $8.01 | $8.04 | $7.98 | $8.04 | 9.47M |
| 11/27/2025 | $8.03 | $8.04 | $8.01 | $8.01 | 8.36M |
| 11/26/2025 | $8.07 | $8.07 | $8.01 | $8.03 | 14.41M |
| 11/25/2025 | $8.07 | $8.09 | $8.05 | $8.06 | 14.40M |
| 11/24/2025 | $8.03 | $8.07 | $8.00 | $8.05 | 14.89M |
| 11/21/2025 | $8.20 | $8.22 | $8.00 | $8.02 | 36.45M |
| 11/20/2025 | $8.25 | $8.27 | $8.21 | $8.23 | 13.06M |
| 11/19/2025 | $8.23 | $8.28 | $8.21 | $8.26 | 16.07M |
| 11/18/2025 | $8.28 | $8.28 | $8.21 | $8.23 | 14.57M |
| 11/17/2025 | $8.30 | $8.31 | $8.23 | $8.27 | 15.28M |
| 11/14/2025 | $8.32 | $8.37 | $8.30 | $8.31 | 18.91M |
| 11/13/2025 | $8.33 | $8.36 | $8.32 | $8.35 | 21.15M |
| 11/12/2025 | $8.37 | $8.38 | $8.29 | $8.31 | 17.52M |
| 11/11/2025 | $8.39 | $8.40 | $8.34 | $8.37 | 18.21M |
| 11/10/2025 | $8.27 | $8.37 | $8.27 | $8.36 | 26.65M |
| 11/7/2025 | $8.25 | $8.31 | $8.24 | $8.27 | 16.39M |
| 11/6/2025 | $8.23 | $8.26 | $8.21 | $8.25 | 13.67M |
| 11/5/2025 | $8.20 | $8.25 | $8.18 | $8.24 | 16.21M |
| 11/4/2025 | $8.21 | $8.23 | $8.18 | $8.23 | 20.62M |
| 11/3/2025 | $8.28 | $8.29 | $8.18 | $8.23 | 25.57M |
| 10/31/2025 | $8.29 | $8.32 | $8.24 | $8.26 | 50.93M |
| 10/30/2025 | $8.42 | $8.46 | $8.36 | $8.44 | 29.20M |
| 10/29/2025 | $8.36 | $8.43 | $8.32 | $8.42 | 20.43M |
| 10/28/2025 | $8.37 | $8.41 | $8.32 | $8.35 | 20.76M |
| 10/27/2025 | $8.42 | $8.44 | $8.38 | $8.39 | 25.86M |
| 10/24/2025 | $8.49 | $8.53 | $8.40 | $8.42 | 23.05M |
| 10/23/2025 | $8.47 | $8.54 | $8.43 | $8.50 | 21.20M |
| 10/22/2025 | $8.49 | $8.55 | $8.43 | $8.52 | 28.75M |
| 10/21/2025 | $8.63 | $8.72 | $8.58 | $8.64 | 39.84M |
| 10/20/2025 | $8.59 | $8.72 | $8.48 | $8.53 | 46.79M |
| 10/17/2025 | $8.79 | $8.92 | $8.68 | $8.70 | 53.34M |