601200.SS601200.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.21 | $8.23 | $8.13 | $8.16 | 7.52M |
| 1/15/2026 | $8.18 | $8.20 | $8.14 | $8.18 | 6.76M |
| 1/14/2026 | $8.24 | $8.31 | $8.12 | $8.19 | 16.35M |
| 1/13/2026 | $8.21 | $8.33 | $8.14 | $8.26 | 17.37M |
| 1/12/2026 | $8.17 | $8.21 | $8.13 | $8.21 | 12.00M |
| 1/9/2026 | $8.13 | $8.17 | $8.11 | $8.16 | 9.14M |
| 1/8/2026 | $8.10 | $8.18 | $8.06 | $8.12 | 7.30M |
| 1/7/2026 | $8.13 | $8.15 | $8.09 | $8.10 | 7.67M |
| 1/6/2026 | $8.11 | $8.14 | $8.08 | $8.13 | 8.73M |
| 1/5/2026 | $8.05 | $8.13 | $8.04 | $8.10 | 9.28M |
| 12/31/2025 | $8.02 | $8.08 | $8.01 | $8.05 | 5.83M |
| 12/30/2025 | $8.05 | $8.06 | $7.99 | $8.02 | 5.03M |
| 12/29/2025 | $8.06 | $8.09 | $8.03 | $8.06 | 5.22M |
| 12/26/2025 | $8.06 | $8.10 | $8.04 | $8.06 | 5.60M |
| 12/25/2025 | $8.08 | $8.11 | $8.04 | $8.07 | 5.48M |
| 12/24/2025 | $8.02 | $8.09 | $7.98 | $8.08 | 7.05M |
| 12/23/2025 | $8.05 | $8.06 | $8.01 | $8.02 | 3.65M |
| 12/22/2025 | $8.02 | $8.08 | $8.01 | $8.03 | 5.18M |
| 12/19/2025 | $7.96 | $8.05 | $7.94 | $8.02 | 5.33M |
| 12/18/2025 | $7.91 | $7.98 | $7.88 | $7.96 | 4.82M |
| 12/17/2025 | $7.87 | $7.94 | $7.81 | $7.93 | 6.20M |
| 12/16/2025 | $7.99 | $8.00 | $7.87 | $7.88 | 7.67M |
| 12/15/2025 | $8.02 | $8.03 | $7.94 | $7.95 | 8.50M |
| 12/12/2025 | $8.09 | $8.10 | $8.03 | $8.03 | 9.41M |
| 12/11/2025 | $8.07 | $8.11 | $8.04 | $8.08 | 8.18M |
| 12/10/2025 | $8.04 | $8.09 | $8.01 | $8.07 | 6.44M |
| 12/9/2025 | $8.08 | $8.09 | $8.03 | $8.05 | 7.26M |
| 12/8/2025 | $8.13 | $8.15 | $8.07 | $8.09 | 9.84M |
| 12/5/2025 | $8.09 | $8.14 | $8.05 | $8.14 | 7.72M |
| 12/4/2025 | $8.09 | $8.11 | $8.04 | $8.10 | 5.69M |
| 12/3/2025 | $8.07 | $8.11 | $8.03 | $8.10 | 6.59M |
| 12/2/2025 | $8.07 | $8.09 | $8.02 | $8.07 | 5.97M |
| 12/1/2025 | $8.06 | $8.12 | $8.06 | $8.07 | 6.77M |
| 11/28/2025 | $8.03 | $8.10 | $8.02 | $8.07 | 4.72M |
| 11/27/2025 | $8.05 | $8.11 | $8.00 | $8.07 | 7.79M |
| 11/26/2025 | $8.11 | $8.14 | $8.02 | $8.02 | 16.75M |
| 11/25/2025 | $8.17 | $8.21 | $8.07 | $8.09 | 14.12M |
| 11/24/2025 | $8.15 | $8.20 | $8.09 | $8.14 | 10.18M |
| 11/21/2025 | $8.36 | $8.43 | $8.13 | $8.15 | 11.65M |
| 11/20/2025 | $8.41 | $8.50 | $8.39 | $8.41 | 7.55M |
| 11/19/2025 | $8.50 | $8.52 | $8.36 | $8.40 | 7.07M |
| 11/18/2025 | $8.57 | $8.57 | $8.42 | $8.46 | 9.12M |
| 11/17/2025 | $8.51 | $8.62 | $8.45 | $8.57 | 9.92M |
| 11/14/2025 | $8.57 | $8.64 | $8.52 | $8.52 | 7.49M |
| 11/13/2025 | $8.59 | $8.60 | $8.52 | $8.56 | 9.18M |
| 11/12/2025 | $8.68 | $8.73 | $8.56 | $8.57 | 16.36M |
| 11/11/2025 | $8.60 | $8.76 | $8.54 | $8.70 | 17.42M |
| 11/10/2025 | $8.55 | $8.59 | $8.46 | $8.59 | 12.90M |
| 11/7/2025 | $8.44 | $8.53 | $8.41 | $8.52 | 12.68M |
| 11/6/2025 | $8.44 | $8.49 | $8.41 | $8.43 | 10.87M |
| 11/5/2025 | $8.33 | $8.46 | $8.31 | $8.44 | 12.34M |
| 11/4/2025 | $8.33 | $8.40 | $8.31 | $8.34 | 10.47M |
| 11/3/2025 | $8.33 | $8.34 | $8.26 | $8.32 | 9.21M |
| 10/31/2025 | $8.25 | $8.32 | $8.20 | $8.30 | 10.23M |
| 10/30/2025 | $8.28 | $8.32 | $8.22 | $8.24 | 10.67M |
| 10/29/2025 | $8.31 | $8.33 | $8.22 | $8.31 | 8.92M |
| 10/28/2025 | $8.34 | $8.38 | $8.29 | $8.29 | 7.82M |
| 10/27/2025 | $8.32 | $8.41 | $8.25 | $8.34 | 13.06M |
| 10/24/2025 | $8.35 | $8.38 | $8.26 | $8.29 | 10.69M |
| 10/23/2025 | $8.24 | $8.39 | $8.23 | $8.38 | 14.48M |
| 10/22/2025 | $8.27 | $8.32 | $8.23 | $8.24 | 8.01M |
| 10/21/2025 | $8.14 | $8.30 | $8.14 | $8.28 | 12.10M |
| 10/20/2025 | $8.15 | $8.16 | $8.09 | $8.13 | 6.39M |