600050.SS600050.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.31 | $5.33 | $5.22 | $5.22 | 289.55M |
| 1/14/2026 | $5.35 | $5.45 | $5.31 | $5.34 | 361.02M |
| 1/13/2026 | $5.48 | $5.49 | $5.35 | $5.37 | 470.43M |
| 1/12/2026 | $5.42 | $5.53 | $5.42 | $5.49 | 647.25M |
| 1/9/2026 | $5.22 | $5.49 | $5.22 | $5.42 | 652.64M |
| 1/8/2026 | $5.15 | $5.33 | $5.13 | $5.25 | 372.75M |
| 1/7/2026 | $5.22 | $5.22 | $5.15 | $5.16 | 178.34M |
| 1/6/2026 | $5.15 | $5.23 | $5.14 | $5.22 | 211.70M |
| 1/5/2026 | $5.13 | $5.16 | $5.11 | $5.16 | 191.93M |
| 12/31/2025 | $5.08 | $5.12 | $5.08 | $5.11 | 107.77M |
| 12/30/2025 | $5.10 | $5.12 | $5.07 | $5.09 | 140.25M |
| 12/29/2025 | $5.13 | $5.14 | $5.10 | $5.11 | 113.64M |
| 12/26/2025 | $5.14 | $5.15 | $5.11 | $5.14 | 118.41M |
| 12/25/2025 | $5.13 | $5.15 | $5.12 | $5.14 | 81.42M |
| 12/24/2025 | $5.11 | $5.15 | $5.10 | $5.13 | 89.82M |
| 12/23/2025 | $5.13 | $5.14 | $5.10 | $5.11 | 100.18M |
| 12/22/2025 | $5.17 | $5.19 | $5.14 | $5.14 | 114.73M |
| 12/19/2025 | $5.14 | $5.19 | $5.13 | $5.17 | 127.96M |
| 12/18/2025 | $5.11 | $5.14 | $5.10 | $5.13 | 88.31M |
| 12/17/2025 | $5.11 | $5.15 | $5.08 | $5.14 | 137.30M |
| 12/16/2025 | $5.15 | $5.16 | $5.07 | $5.11 | 176.56M |
| 12/15/2025 | $5.19 | $5.21 | $5.16 | $5.16 | 159.38M |
| 12/12/2025 | $5.21 | $5.23 | $5.17 | $5.23 | 207.20M |
| 12/11/2025 | $5.26 | $5.27 | $5.21 | $5.22 | 138.05M |
| 12/10/2025 | $5.27 | $5.28 | $5.22 | $5.26 | 156.89M |
| 12/9/2025 | $5.33 | $5.34 | $5.27 | $5.28 | 153.99M |
| 12/8/2025 | $5.35 | $5.37 | $5.32 | $5.33 | 170.97M |
| 12/5/2025 | $5.35 | $5.36 | $5.28 | $5.35 | 242.15M |
| 12/4/2025 | $5.40 | $5.41 | $5.35 | $5.36 | 206.19M |
| 12/3/2025 | $5.45 | $5.46 | $5.39 | $5.40 | 145.60M |
| 12/2/2025 | $5.44 | $5.48 | $5.43 | $5.45 | 140.75M |
| 12/1/2025 | $5.41 | $5.45 | $5.40 | $5.45 | 150.61M |
| 11/28/2025 | $5.43 | $5.43 | $5.39 | $5.40 | 149.88M |
| 11/27/2025 | $5.45 | $5.46 | $5.42 | $5.42 | 130.21M |
| 11/26/2025 | $5.44 | $5.48 | $5.43 | $5.45 | 156.65M |
| 11/25/2025 | $5.44 | $5.46 | $5.42 | $5.44 | 145.91M |
| 11/24/2025 | $5.40 | $5.44 | $5.38 | $5.43 | 192.01M |
| 11/21/2025 | $5.46 | $5.48 | $5.37 | $5.38 | 303.54M |
| 11/20/2025 | $5.42 | $5.52 | $5.41 | $5.49 | 330.11M |
| 11/19/2025 | $5.40 | $5.44 | $5.39 | $5.41 | 167.67M |
| 11/18/2025 | $5.40 | $5.43 | $5.39 | $5.40 | 161.78M |
| 11/17/2025 | $5.41 | $5.43 | $5.39 | $5.41 | 190.69M |
| 11/14/2025 | $5.44 | $5.46 | $5.42 | $5.42 | 180.55M |
| 11/13/2025 | $5.47 | $5.49 | $5.43 | $5.45 | 280.36M |
| 11/12/2025 | $5.51 | $5.52 | $5.46 | $5.48 | 212.62M |
| 11/11/2025 | $5.52 | $5.53 | $5.49 | $5.50 | 162.71M |
| 11/10/2025 | $5.51 | $5.53 | $5.49 | $5.53 | 180.08M |
| 11/7/2025 | $5.46 | $5.52 | $5.45 | $5.51 | 220.45M |
| 11/6/2025 | $5.44 | $5.49 | $5.43 | $5.47 | 196.24M |
| 11/5/2025 | $5.41 | $5.45 | $5.38 | $5.44 | 190.64M |
| 11/4/2025 | $5.42 | $5.46 | $5.40 | $5.43 | 187.43M |
| 11/3/2025 | $5.42 | $5.44 | $5.39 | $5.43 | 157.73M |
| 10/31/2025 | $5.46 | $5.47 | $5.40 | $5.42 | 258.32M |
| 10/30/2025 | $5.48 | $5.52 | $5.44 | $5.46 | 266.39M |
| 10/29/2025 | $5.46 | $5.49 | $5.44 | $5.49 | 192.12M |
| 10/28/2025 | $5.49 | $5.50 | $5.45 | $5.46 | 218.53M |
| 10/27/2025 | $5.44 | $5.50 | $5.44 | $5.49 | 303.84M |
| 10/24/2025 | $5.47 | $5.48 | $5.42 | $5.43 | 247.95M |
| 10/23/2025 | $5.55 | $5.57 | $5.49 | $5.55 | 272.70M |
| 10/22/2025 | $5.48 | $5.55 | $5.47 | $5.54 | 240.62M |
| 10/21/2025 | $5.47 | $5.51 | $5.46 | $5.50 | 225.71M |
| 10/20/2025 | $5.46 | $5.50 | $5.44 | $5.47 | 187.65M |
| 10/17/2025 | $5.50 | $5.54 | $5.43 | $5.44 | 297.00M |