600004.SS600004.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.45 | $9.48 | $9.42 | $9.43 | 13.25M |
| 1/14/2026 | $9.47 | $9.52 | $9.42 | $9.44 | 26.24M |
| 1/13/2026 | $9.49 | $9.55 | $9.45 | $9.48 | 24.44M |
| 1/12/2026 | $9.46 | $9.49 | $9.44 | $9.49 | 21.02M |
| 1/9/2026 | $9.45 | $9.49 | $9.42 | $9.46 | 16.04M |
| 1/8/2026 | $9.43 | $9.48 | $9.40 | $9.45 | 13.03M |
| 1/7/2026 | $9.52 | $9.53 | $9.44 | $9.46 | 15.38M |
| 1/6/2026 | $9.46 | $9.52 | $9.43 | $9.52 | 19.35M |
| 1/5/2026 | $9.46 | $9.47 | $9.39 | $9.46 | 18.46M |
| 12/31/2025 | $9.41 | $9.52 | $9.33 | $9.46 | 24.35M |
| 12/30/2025 | $9.56 | $9.59 | $9.42 | $9.42 | 28.07M |
| 12/29/2025 | $9.56 | $9.72 | $9.53 | $9.58 | 21.79M |
| 12/26/2025 | $9.60 | $9.64 | $9.56 | $9.59 | 14.56M |
| 12/25/2025 | $9.62 | $9.65 | $9.57 | $9.61 | 12.17M |
| 12/24/2025 | $9.57 | $9.63 | $9.54 | $9.62 | 12.50M |
| 12/23/2025 | $9.74 | $9.74 | $9.55 | $9.58 | 19.46M |
| 12/22/2025 | $9.78 | $9.84 | $9.70 | $9.70 | 17.15M |
| 12/19/2025 | $9.74 | $9.80 | $9.71 | $9.78 | 16.92M |
| 12/18/2025 | $9.63 | $9.80 | $9.62 | $9.72 | 21.06M |
| 12/17/2025 | $9.55 | $9.66 | $9.47 | $9.62 | 15.52M |
| 12/16/2025 | $9.55 | $9.60 | $9.47 | $9.54 | 12.82M |
| 12/15/2025 | $9.52 | $9.62 | $9.50 | $9.55 | 10.68M |
| 12/12/2025 | $9.61 | $9.64 | $9.48 | $9.52 | 16.10M |
| 12/11/2025 | $9.70 | $9.73 | $9.61 | $9.62 | 9.21M |
| 12/10/2025 | $9.62 | $9.74 | $9.59 | $9.71 | 10.82M |
| 12/9/2025 | $9.75 | $9.76 | $9.65 | $9.65 | 11.64M |
| 12/8/2025 | $9.76 | $9.82 | $9.70 | $9.77 | 11.15M |
| 12/5/2025 | $9.80 | $9.80 | $9.67 | $9.76 | 14.20M |
| 12/4/2025 | $9.85 | $9.85 | $9.74 | $9.78 | 11.69M |
| 12/3/2025 | $9.74 | $9.88 | $9.71 | $9.85 | 18.18M |
| 12/2/2025 | $9.66 | $9.77 | $9.61 | $9.75 | 17.60M |
| 12/1/2025 | $9.65 | $9.66 | $9.58 | $9.66 | 16.21M |
| 11/28/2025 | $9.62 | $9.68 | $9.57 | $9.65 | 11.05M |
| 11/27/2025 | $9.61 | $9.67 | $9.56 | $9.62 | 11.71M |
| 11/26/2025 | $9.62 | $9.69 | $9.59 | $9.60 | 12.13M |
| 11/25/2025 | $9.65 | $9.65 | $9.58 | $9.60 | 16.52M |
| 11/24/2025 | $9.63 | $9.69 | $9.54 | $9.63 | 17.38M |
| 11/21/2025 | $9.75 | $9.80 | $9.58 | $9.58 | 22.41M |
| 11/20/2025 | $9.85 | $9.89 | $9.77 | $9.80 | 11.53M |
| 11/19/2025 | $9.90 | $9.95 | $9.80 | $9.81 | 13.89M |
| 11/18/2025 | $10.05 | $10.06 | $9.84 | $9.90 | 18.20M |
| 11/17/2025 | $10.15 | $10.15 | $9.95 | $10.05 | 23.74M |
| 11/14/2025 | $10.32 | $10.41 | $10.17 | $10.17 | 21.44M |
| 11/13/2025 | $10.22 | $10.35 | $10.18 | $10.33 | 25.01M |
| 11/12/2025 | $10.26 | $10.41 | $10.21 | $10.21 | 27.43M |
| 11/11/2025 | $10.12 | $10.27 | $10.11 | $10.26 | 25.50M |
| 11/10/2025 | $10.00 | $10.19 | $9.94 | $10.17 | 33.08M |
| 11/7/2025 | $9.89 | $9.99 | $9.86 | $9.97 | 18.92M |
| 11/6/2025 | $9.90 | $9.91 | $9.84 | $9.88 | 15.69M |
| 11/5/2025 | $9.81 | $9.96 | $9.74 | $9.91 | 25.88M |
| 11/4/2025 | $9.85 | $9.91 | $9.79 | $9.85 | 22.14M |
| 11/3/2025 | $9.78 | $9.85 | $9.71 | $9.83 | 21.44M |
| 10/31/2025 | $9.75 | $9.80 | $9.68 | $9.78 | 23.84M |
| 10/30/2025 | $9.72 | $9.81 | $9.65 | $9.70 | 24.88M |
| 10/29/2025 | $9.56 | $9.72 | $9.53 | $9.72 | 21.02M |
| 10/28/2025 | $9.56 | $9.67 | $9.55 | $9.59 | 19.70M |
| 10/27/2025 | $9.58 | $9.59 | $9.52 | $9.55 | 16.25M |
| 10/24/2025 | $9.60 | $9.63 | $9.53 | $9.56 | 12.60M |
| 10/23/2025 | $9.53 | $9.64 | $9.52 | $9.60 | 16.90M |
| 10/22/2025 | $9.53 | $9.56 | $9.50 | $9.53 | 10.22M |
| 10/21/2025 | $9.59 | $9.59 | $9.53 | $9.55 | 14.75M |
| 10/20/2025 | $9.57 | $9.60 | $9.46 | $9.59 | 16.08M |
| 10/17/2025 | $9.61 | $9.62 | $9.47 | $9.47 | 17.54M |