600054.SS600054.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.63 | $11.90 | $11.52 | $11.85 | 20.38M |
| 1/14/2026 | $11.45 | $11.59 | $11.44 | $11.59 | 9.96M |
| 1/13/2026 | $11.49 | $11.58 | $11.44 | $11.46 | 7.49M |
| 1/12/2026 | $11.45 | $11.49 | $11.44 | $11.49 | 6.00M |
| 1/9/2026 | $11.45 | $11.48 | $11.39 | $11.44 | 4.55M |
| 1/8/2026 | $11.43 | $11.45 | $11.37 | $11.43 | 4.37M |
| 1/7/2026 | $11.47 | $11.54 | $11.42 | $11.47 | 6.09M |
| 1/6/2026 | $11.42 | $11.46 | $11.38 | $11.46 | 6.01M |
| 1/5/2026 | $11.32 | $11.43 | $11.31 | $11.42 | 6.54M |
| 12/31/2025 | $11.28 | $11.36 | $11.26 | $11.32 | 3.73M |
| 12/30/2025 | $11.31 | $11.32 | $11.25 | $11.26 | 3.74M |
| 12/29/2025 | $11.38 | $11.40 | $11.31 | $11.33 | 3.49M |
| 12/26/2025 | $11.39 | $11.41 | $11.33 | $11.38 | 3.91M |
| 12/25/2025 | $11.37 | $11.44 | $11.34 | $11.37 | 4.76M |
| 12/24/2025 | $11.38 | $11.43 | $11.31 | $11.42 | 4.77M |
| 12/23/2025 | $11.55 | $11.56 | $11.35 | $11.37 | 7.42M |
| 12/22/2025 | $11.61 | $11.62 | $11.48 | $11.58 | 7.69M |
| 12/19/2025 | $11.42 | $11.63 | $11.37 | $11.58 | 10.13M |
| 12/18/2025 | $11.33 | $11.48 | $11.31 | $11.42 | 6.71M |
| 12/17/2025 | $11.26 | $11.42 | $11.22 | $11.39 | 8.05M |
| 12/16/2025 | $11.23 | $11.32 | $11.20 | $11.25 | 4.56M |
| 12/15/2025 | $11.16 | $11.25 | $11.13 | $11.21 | 3.06M |
| 12/12/2025 | $11.14 | $11.18 | $11.11 | $11.18 | 2.75M |
| 12/11/2025 | $11.25 | $11.25 | $11.13 | $11.14 | 3.43M |
| 12/10/2025 | $11.20 | $11.26 | $11.19 | $11.24 | 2.30M |
| 12/9/2025 | $11.31 | $11.31 | $11.21 | $11.21 | 3.30M |
| 12/8/2025 | $11.28 | $11.32 | $11.24 | $11.32 | 3.51M |
| 12/5/2025 | $11.30 | $11.30 | $11.22 | $11.29 | 3.46M |
| 12/4/2025 | $11.45 | $11.50 | $11.27 | $11.29 | 5.44M |
| 12/3/2025 | $11.42 | $11.50 | $11.36 | $11.50 | 5.78M |
| 12/2/2025 | $11.40 | $11.52 | $11.31 | $11.41 | 7.19M |
| 12/1/2025 | $11.41 | $11.54 | $11.36 | $11.43 | 10.14M |
| 11/28/2025 | $11.20 | $11.21 | $11.12 | $11.20 | 2.37M |
| 11/27/2025 | $11.21 | $11.28 | $11.15 | $11.19 | 2.86M |
| 11/26/2025 | $11.25 | $11.33 | $11.16 | $11.18 | 2.89M |
| 11/25/2025 | $11.27 | $11.33 | $11.24 | $11.27 | 3.23M |
| 11/24/2025 | $11.15 | $11.28 | $11.12 | $11.25 | 4.16M |
| 11/21/2025 | $11.30 | $11.36 | $11.08 | $11.10 | 6.74M |
| 11/20/2025 | $11.49 | $11.49 | $11.35 | $11.36 | 3.82M |
| 11/19/2025 | $11.45 | $11.54 | $11.40 | $11.48 | 3.88M |
| 11/18/2025 | $11.56 | $11.57 | $11.43 | $11.47 | 4.25M |
| 11/17/2025 | $11.63 | $11.65 | $11.53 | $11.59 | 4.56M |
| 11/14/2025 | $11.63 | $11.71 | $11.57 | $11.57 | 5.52M |
| 11/13/2025 | $11.55 | $11.64 | $11.50 | $11.64 | 5.42M |
| 11/12/2025 | $11.60 | $11.66 | $11.50 | $11.55 | 5.73M |
| 11/11/2025 | $11.57 | $11.59 | $11.51 | $11.57 | 4.64M |
| 11/10/2025 | $11.39 | $11.59 | $11.38 | $11.59 | 8.69M |
| 11/7/2025 | $11.37 | $11.47 | $11.36 | $11.41 | 4.06M |
| 11/6/2025 | $11.41 | $11.41 | $11.34 | $11.39 | 4.74M |
| 11/5/2025 | $11.37 | $11.46 | $11.32 | $11.42 | 7.66M |
| 11/4/2025 | $11.35 | $11.42 | $11.30 | $11.36 | 4.99M |
| 11/3/2025 | $11.31 | $11.35 | $11.28 | $11.34 | 3.61M |
| 10/31/2025 | $11.24 | $11.32 | $11.24 | $11.31 | 3.88M |
| 10/30/2025 | $11.31 | $11.32 | $11.23 | $11.25 | 4.41M |
| 10/29/2025 | $11.28 | $11.31 | $11.23 | $11.31 | 4.35M |
| 10/28/2025 | $11.34 | $11.38 | $11.30 | $11.31 | 3.93M |
| 10/27/2025 | $11.37 | $11.38 | $11.31 | $11.35 | 4.10M |
| 10/24/2025 | $11.38 | $11.41 | $11.32 | $11.35 | 4.23M |
| 10/23/2025 | $11.33 | $11.39 | $11.30 | $11.38 | 4.51M |
| 10/22/2025 | $11.34 | $11.37 | $11.31 | $11.33 | 3.49M |
| 10/21/2025 | $11.29 | $11.36 | $11.27 | $11.34 | 4.07M |
| 10/20/2025 | $11.27 | $11.34 | $11.24 | $11.29 | 4.00M |
| 10/17/2025 | $11.33 | $11.36 | $11.20 | $11.21 | 5.33M |