600048.SS600048.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.42 | $6.44 | $6.26 | $6.30 | 110.69M |
| 1/15/2026 | $6.33 | $6.52 | $6.32 | $6.39 | 222.55M |
| 1/14/2026 | $6.45 | $6.53 | $6.27 | $6.29 | 254.16M |
| 1/13/2026 | $6.51 | $6.61 | $6.46 | $6.47 | 169.01M |
| 1/12/2026 | $6.52 | $6.58 | $6.49 | $6.51 | 149.78M |
| 1/9/2026 | $6.57 | $6.63 | $6.49 | $6.57 | 172.00M |
| 1/8/2026 | $6.38 | $6.64 | $6.34 | $6.59 | 225.58M |
| 1/7/2026 | $6.47 | $6.51 | $6.38 | $6.39 | 142.85M |
| 1/6/2026 | $6.30 | $6.55 | $6.28 | $6.48 | 248.15M |
| 1/5/2026 | $6.11 | $6.38 | $6.10 | $6.32 | 251.86M |
| 12/31/2025 | $6.13 | $6.15 | $6.08 | $6.10 | 82.62M |
| 12/30/2025 | $6.18 | $6.18 | $6.09 | $6.09 | 114.68M |
| 12/29/2025 | $6.26 | $6.29 | $6.18 | $6.19 | 120.41M |
| 12/26/2025 | $6.26 | $6.30 | $6.25 | $6.26 | 71.98M |
| 12/25/2025 | $6.28 | $6.31 | $6.24 | $6.28 | 65.94M |
| 12/24/2025 | $6.27 | $6.30 | $6.23 | $6.26 | 105.85M |
| 12/23/2025 | $6.31 | $6.32 | $6.26 | $6.27 | 81.47M |
| 12/22/2025 | $6.31 | $6.37 | $6.27 | $6.34 | 106.65M |
| 12/19/2025 | $6.24 | $6.35 | $6.23 | $6.33 | 134.53M |
| 12/18/2025 | $6.25 | $6.29 | $6.23 | $6.25 | 94.12M |
| 12/17/2025 | $6.27 | $6.31 | $6.19 | $6.28 | 120.15M |
| 12/16/2025 | $6.27 | $6.35 | $6.25 | $6.28 | 125.50M |
| 12/15/2025 | $6.32 | $6.38 | $6.26 | $6.27 | 163.87M |
| 12/12/2025 | $6.46 | $6.53 | $6.40 | $6.42 | 161.92M |
| 12/11/2025 | $6.58 | $6.58 | $6.41 | $6.42 | 189.51M |
| 12/10/2025 | $6.34 | $6.82 | $6.28 | $6.68 | 299.77M |
| 12/9/2025 | $6.49 | $6.50 | $6.34 | $6.35 | 144.99M |
| 12/8/2025 | $6.49 | $6.57 | $6.49 | $6.51 | 104.00M |
| 12/5/2025 | $6.46 | $6.54 | $6.38 | $6.53 | 166.96M |
| 12/4/2025 | $6.46 | $6.59 | $6.45 | $6.48 | 114.63M |
| 12/3/2025 | $6.59 | $6.61 | $6.45 | $6.46 | 139.39M |
| 12/2/2025 | $6.62 | $6.65 | $6.58 | $6.59 | 95.15M |
| 12/1/2025 | $6.72 | $6.75 | $6.61 | $6.62 | 169.29M |
| 11/28/2025 | $6.75 | $6.78 | $6.68 | $6.76 | 98.39M |
| 11/27/2025 | $6.77 | $6.83 | $6.66 | $6.77 | 129.02M |
| 11/26/2025 | $6.98 | $6.99 | $6.87 | $6.87 | 106.04M |
| 11/25/2025 | $6.99 | $7.03 | $6.95 | $6.98 | 84.41M |
| 11/24/2025 | $6.93 | $7.06 | $6.93 | $7.00 | 109.51M |
| 11/21/2025 | $6.99 | $7.07 | $6.93 | $6.93 | 126.74M |
| 11/20/2025 | $6.95 | $7.18 | $6.86 | $7.07 | 248.90M |
| 11/19/2025 | $7.08 | $7.09 | $6.93 | $6.95 | 151.03M |
| 11/18/2025 | $7.24 | $7.25 | $7.08 | $7.08 | 155.13M |
| 11/17/2025 | $7.24 | $7.27 | $7.23 | $7.25 | 72.60M |
| 11/14/2025 | $7.26 | $7.31 | $7.25 | $7.25 | 101.07M |
| 11/13/2025 | $7.26 | $7.29 | $7.21 | $7.28 | 83.07M |
| 11/12/2025 | $7.30 | $7.31 | $7.26 | $7.27 | 79.83M |
| 11/11/2025 | $7.28 | $7.32 | $7.25 | $7.29 | 102.92M |
| 11/10/2025 | $7.21 | $7.28 | $7.19 | $7.27 | 123.60M |
| 11/7/2025 | $7.15 | $7.23 | $7.15 | $7.18 | 82.67M |
| 11/6/2025 | $7.16 | $7.19 | $7.15 | $7.17 | 84.66M |
| 11/5/2025 | $7.15 | $7.21 | $7.13 | $7.18 | 81.71M |
| 11/4/2025 | $7.28 | $7.29 | $7.19 | $7.21 | 141.89M |
| 11/3/2025 | $7.35 | $7.35 | $7.27 | $7.30 | 90.22M |
| 10/31/2025 | $7.33 | $7.35 | $7.31 | $7.33 | 92.00M |
| 10/30/2025 | $7.42 | $7.44 | $7.32 | $7.33 | 154.20M |
| 10/29/2025 | $7.42 | $7.44 | $7.36 | $7.44 | 116.08M |
| 10/28/2025 | $7.48 | $7.49 | $7.41 | $7.42 | 116.84M |
| 10/27/2025 | $7.50 | $7.51 | $7.47 | $7.48 | 105.05M |
| 10/24/2025 | $7.50 | $7.52 | $7.47 | $7.49 | 86.63M |
| 10/23/2025 | $7.58 | $7.59 | $7.44 | $7.51 | 161.39M |
| 10/22/2025 | $7.64 | $7.71 | $7.56 | $7.58 | 251.66M |
| 10/21/2025 | $7.71 | $7.77 | $7.68 | $7.72 | 128.55M |
| 10/20/2025 | $7.78 | $7.80 | $7.69 | $7.71 | 118.66M |