SGZH.MESGZH.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1.17 | $1.17 | $1.16 | $1.16 | 36.04M |
| 1/13/2026 | $1.17 | $1.17 | $1.15 | $1.16 | 36.23M |
| 1/12/2026 | $1.17 | $1.19 | $1.16 | $1.16 | 59.90M |
| 1/9/2026 | $1.17 | $1.18 | $1.16 | $1.17 | 29.71M |
| 1/8/2026 | $1.17 | $1.17 | $1.16 | $1.16 | 50.31M |
| 1/6/2026 | $1.18 | $1.19 | $1.18 | $1.18 | 26.58M |
| 1/5/2026 | $1.19 | $1.20 | $1.17 | $1.18 | 48.16M |
| 12/30/2025 | $1.19 | $1.21 | $1.19 | $1.19 | 62.17M |
| 12/29/2025 | $1.22 | $1.23 | $1.18 | $1.19 | 131.37M |
| 12/28/2025 | $1.22 | $1.22 | $1.21 | $1.22 | 14.27M |
| 12/27/2025 | $1.21 | $1.22 | $1.21 | $1.22 | 19.39M |
| 12/26/2025 | $1.18 | $1.22 | $1.17 | $1.21 | 94.33M |
| 12/25/2025 | $1.19 | $1.20 | $1.17 | $1.18 | 89.24M |
| 12/24/2025 | $1.21 | $1.22 | $1.19 | $1.20 | 89.24M |
| 12/23/2025 | $1.20 | $1.21 | $1.19 | $1.21 | 89.24M |
| 12/22/2025 | $1.23 | $1.24 | $1.19 | $1.20 | 114.51M |
| 12/21/2025 | $1.23 | $1.23 | $1.23 | $1.23 | 6.39M |
| 12/20/2025 | $1.23 | $1.23 | $1.23 | $1.23 | 11.77M |
| 12/19/2025 | $1.25 | $1.25 | $1.21 | $1.23 | 162.54M |
| 12/18/2025 | $1.24 | $1.25 | $1.23 | $1.24 | 74.95M |
| 12/17/2025 | $1.25 | $1.26 | $1.22 | $1.24 | 196.57M |
| 12/16/2025 | $1.24 | $1.27 | $1.24 | $1.25 | 113.22M |
| 12/15/2025 | $1.23 | $1.25 | $1.23 | $1.24 | 103.18M |
| 12/14/2025 | $1.24 | $1.24 | $1.23 | $1.23 | 8.13M |
| 12/13/2025 | $1.23 | $1.24 | $1.23 | $1.24 | 9.09M |
| 12/12/2025 | $1.24 | $1.28 | $1.22 | $1.23 | 220.39M |
| 12/11/2025 | $1.24 | $1.26 | $1.23 | $1.24 | 307.05M |
| 12/10/2025 | $1.24 | $1.24 | $1.23 | $1.24 | 165.86M |
| 12/9/2025 | $1.22 | $1.25 | $1.22 | $1.24 | 165.89M |
| 12/8/2025 | $1.23 | $1.25 | $1.21 | $1.22 | 148.73M |
| 12/5/2025 | $1.21 | $1.24 | $1.21 | $1.23 | 118.45M |
| 12/4/2025 | $1.20 | $1.23 | $1.20 | $1.21 | 105.97M |
| 12/3/2025 | $1.19 | $1.20 | $1.17 | $1.20 | 104.05M |
| 12/2/2025 | $1.22 | $1.22 | $1.20 | $1.21 | 73.19M |
| 12/1/2025 | $1.23 | $1.23 | $1.21 | $1.21 | 73.48M |
| 11/30/2025 | $1.22 | $1.23 | $1.22 | $1.23 | 10.67M |
| 11/29/2025 | $1.22 | $1.22 | $1.21 | $1.22 | 5.32M |
| 11/28/2025 | $1.20 | $1.23 | $1.19 | $1.22 | 187.76M |
| 11/27/2025 | $1.21 | $1.23 | $1.19 | $1.20 | 264.69M |
| 11/26/2025 | $1.24 | $1.24 | $1.20 | $1.21 | 106.44M |
| 11/25/2025 | $1.23 | $1.24 | $1.21 | $1.24 | 185.10M |
| 11/24/2025 | $1.26 | $1.28 | $1.21 | $1.24 | 282.47M |
| 11/21/2025 | $1.24 | $1.25 | $1.20 | $1.24 | 386.25M |
| 11/20/2025 | $1.17 | $1.24 | $1.17 | $1.24 | 648.08M |
| 11/19/2025 | $1.15 | $1.19 | $1.15 | $1.17 | 192.66M |
| 11/18/2025 | $1.14 | $1.16 | $1.13 | $1.15 | 110.59M |
| 11/17/2025 | $1.15 | $1.16 | $1.13 | $1.14 | 75.50M |
| 11/16/2025 | $1.15 | $1.15 | $1.14 | $1.15 | 3.02M |
| 11/15/2025 | $1.15 | $1.16 | $1.14 | $1.15 | 3.11M |
| 11/14/2025 | $1.16 | $1.16 | $1.14 | $1.15 | 84.01M |
| 11/13/2025 | $1.17 | $1.17 | $1.16 | $1.16 | 84.09M |
| 11/12/2025 | $1.17 | $1.19 | $1.16 | $1.16 | 84.09M |
| 11/11/2025 | $1.18 | $1.18 | $1.16 | $1.18 | 112.41M |
| 11/10/2025 | $1.17 | $1.20 | $1.16 | $1.17 | 112.41M |
| 11/9/2025 | $1.17 | $1.18 | $1.17 | $1.17 | 6.26M |
| 11/8/2025 | $1.17 | $1.18 | $1.17 | $1.17 | 6.41M |
| 11/7/2025 | $1.16 | $1.19 | $1.15 | $1.17 | 156.52M |
| 11/6/2025 | $1.16 | $1.18 | $1.15 | $1.16 | 92.21M |
| 11/5/2025 | $1.17 | $1.18 | $1.15 | $1.16 | 95.68M |
| 11/3/2025 | $1.15 | $1.18 | $1.15 | $1.17 | 57.15M |
| 11/1/2025 | $1.15 | $1.16 | $1.15 | $1.15 | 63.39M |
| 10/31/2025 | $1.17 | $1.18 | $1.14 | $1.15 | 485.23M |
| 10/30/2025 | $1.14 | $1.20 | $1.13 | $1.17 | 485.37M |
| 10/29/2025 | $1.16 | $1.16 | $1.13 | $1.14 | 73.72M |
| 10/28/2025 | $1.14 | $1.16 | $1.12 | $1.16 | 120.60M |
| 10/27/2025 | $1.18 | $1.18 | $1.13 | $1.13 | 133.36M |
| 10/24/2025 | $1.19 | $1.21 | $1.16 | $1.18 | 278.46M |
| 10/23/2025 | $1.16 | $1.19 | $1.16 | $1.19 | 278.46M |
| 10/22/2025 | $1.23 | $1.25 | $1.18 | $1.20 | 278.46M |
| 10/21/2025 | $1.29 | $1.29 | $1.20 | $1.22 | 278.46M |
| 10/20/2025 | $1.29 | $1.31 | $1.27 | $1.29 | 126.63M |
| 10/19/2025 | $1.28 | $1.28 | $1.26 | $1.28 | 36.51M |
| 10/18/2025 | $1.26 | $1.28 | $1.26 | $1.28 | 61.60M |
| 10/17/2025 | $1.29 | $1.30 | $1.23 | $1.24 | 288.50M |