603116.SS603116.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.50 | $6.50 | $6.30 | $6.42 | 10.95M |
| 1/14/2026 | $6.54 | $6.68 | $6.41 | $6.56 | 14.51M |
| 1/13/2026 | $6.69 | $6.69 | $6.54 | $6.55 | 12.06M |
| 1/12/2026 | $6.76 | $6.83 | $6.64 | $6.70 | 17.01M |
| 1/9/2026 | $6.29 | $6.85 | $6.28 | $6.79 | 33.34M |
| 1/8/2026 | $6.19 | $6.44 | $6.15 | $6.31 | 16.33M |
| 1/7/2026 | $6.35 | $6.36 | $6.17 | $6.20 | 14.56M |
| 1/6/2026 | $6.19 | $6.48 | $6.16 | $6.37 | 29.80M |
| 1/5/2026 | $6.13 | $6.38 | $6.13 | $6.20 | 22.38M |
| 12/31/2025 | $6.26 | $6.31 | $6.10 | $6.13 | 30.78M |
| 12/30/2025 | $6.41 | $6.93 | $6.07 | $6.30 | 57.91M |
| 12/29/2025 | $5.78 | $6.30 | $5.67 | $6.30 | 21.93M |
| 12/26/2025 | $5.84 | $5.85 | $5.72 | $5.73 | 4.56M |
| 12/25/2025 | $5.77 | $5.85 | $5.76 | $5.81 | 3.47M |
| 12/24/2025 | $5.78 | $5.83 | $5.73 | $5.78 | 3.27M |
| 12/23/2025 | $5.88 | $5.88 | $5.73 | $5.74 | 5.62M |
| 12/22/2025 | $5.99 | $6.00 | $5.84 | $5.86 | 7.35M |
| 12/19/2025 | $5.72 | $5.99 | $5.68 | $5.97 | 9.10M |
| 12/18/2025 | $5.52 | $5.76 | $5.52 | $5.70 | 6.14M |
| 12/17/2025 | $5.58 | $5.62 | $5.48 | $5.57 | 5.28M |
| 12/16/2025 | $5.68 | $5.78 | $5.59 | $5.59 | 4.30M |
| 12/15/2025 | $5.64 | $5.71 | $5.60 | $5.67 | 4.61M |
| 12/12/2025 | $5.75 | $5.83 | $5.63 | $5.64 | 7.40M |
| 12/11/2025 | $6.04 | $6.04 | $5.74 | $5.76 | 10.20M |
| 12/10/2025 | $6.20 | $6.21 | $6.01 | $6.04 | 9.43M |
| 12/9/2025 | $6.02 | $6.25 | $6.00 | $6.21 | 11.77M |
| 12/8/2025 | $6.07 | $6.08 | $5.99 | $6.02 | 5.24M |
| 12/5/2025 | $6.01 | $6.05 | $5.94 | $6.03 | 4.17M |
| 12/4/2025 | $6.13 | $6.14 | $5.99 | $6.01 | 5.88M |
| 12/3/2025 | $6.22 | $6.24 | $6.10 | $6.16 | 5.94M |
| 12/2/2025 | $6.17 | $6.45 | $6.04 | $6.22 | 12.84M |
| 12/1/2025 | $6.21 | $6.33 | $6.16 | $6.17 | 8.05M |
| 11/28/2025 | $6.03 | $6.25 | $6.00 | $6.25 | 9.14M |
| 11/27/2025 | $6.06 | $6.14 | $6.03 | $6.06 | 4.73M |
| 11/26/2025 | $6.03 | $6.16 | $6.02 | $6.07 | 7.65M |
| 11/25/2025 | $6.08 | $6.09 | $6.00 | $6.03 | 5.87M |
| 11/24/2025 | $5.93 | $6.12 | $5.93 | $6.02 | 9.27M |
| 11/21/2025 | $6.20 | $6.31 | $5.92 | $5.92 | 13.12M |
| 11/20/2025 | $6.33 | $6.34 | $6.10 | $6.25 | 15.56M |
| 11/19/2025 | $6.36 | $6.47 | $6.27 | $6.35 | 21.09M |
| 11/18/2025 | $6.30 | $6.55 | $6.22 | $6.43 | 24.30M |
| 11/17/2025 | $6.22 | $6.33 | $6.21 | $6.30 | 7.34M |
| 11/14/2025 | $6.20 | $6.30 | $6.19 | $6.23 | 8.59M |
| 11/13/2025 | $6.12 | $6.22 | $6.09 | $6.20 | 7.12M |
| 11/12/2025 | $6.11 | $6.22 | $6.09 | $6.13 | 7.71M |
| 11/11/2025 | $6.06 | $6.13 | $6.03 | $6.12 | 5.25M |
| 11/10/2025 | $6.02 | $6.09 | $5.97 | $6.05 | 5.45M |
| 11/7/2025 | $5.95 | $6.06 | $5.92 | $6.04 | 7.87M |
| 11/6/2025 | $6.00 | $6.02 | $5.91 | $5.95 | 6.15M |
| 11/5/2025 | $5.87 | $6.00 | $5.85 | $5.98 | 8.38M |
| 11/4/2025 | $5.87 | $5.91 | $5.83 | $5.90 | 5.22M |
| 11/3/2025 | $5.87 | $5.89 | $5.82 | $5.87 | 6.64M |
| 10/31/2025 | $5.70 | $5.88 | $5.68 | $5.85 | 9.15M |
| 10/30/2025 | $5.76 | $5.81 | $5.70 | $5.70 | 5.14M |
| 10/29/2025 | $5.90 | $5.90 | $5.71 | $5.76 | 5.12M |
| 10/28/2025 | $5.82 | $5.91 | $5.82 | $5.86 | 3.70M |
| 10/27/2025 | $5.84 | $5.91 | $5.82 | $5.85 | 5.31M |
| 10/24/2025 | $5.98 | $5.99 | $5.83 | $5.83 | 5.26M |
| 10/23/2025 | $5.94 | $5.98 | $5.88 | $5.98 | 5.20M |
| 10/22/2025 | $5.91 | $6.00 | $5.88 | $5.94 | 5.03M |
| 10/21/2025 | $5.80 | $5.94 | $5.77 | $5.94 | 5.29M |
| 10/20/2025 | $5.74 | $5.82 | $5.72 | $5.82 | 4.01M |
| 10/17/2025 | $5.76 | $5.79 | $5.68 | $5.72 | 3.77M |