600179.SS600179.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.15 | $5.24 | $5.09 | $5.17 | 93.48M |
| 1/14/2026 | $5.11 | $5.28 | $5.06 | $5.17 | 145.46M |
| 1/13/2026 | $5.29 | $5.31 | $5.08 | $5.11 | 138.53M |
| 1/12/2026 | $5.12 | $5.27 | $5.11 | $5.25 | 159.08M |
| 1/9/2026 | $5.11 | $5.18 | $5.10 | $5.15 | 102.04M |
| 1/8/2026 | $5.18 | $5.27 | $5.10 | $5.12 | 137.65M |
| 1/7/2026 | $5.20 | $5.39 | $5.18 | $5.23 | 154.88M |
| 1/6/2026 | $5.19 | $5.29 | $5.16 | $5.23 | 146.69M |
| 1/5/2026 | $5.40 | $5.44 | $5.14 | $5.20 | 224.95M |
| 12/31/2025 | $5.51 | $5.67 | $5.18 | $5.52 | 291.19M |
| 12/30/2025 | $5.69 | $5.98 | $5.49 | $5.49 | 337.61M |
| 12/29/2025 | $6.50 | $6.52 | $5.90 | $5.90 | 415.62M |
| 12/26/2025 | $6.07 | $6.55 | $5.95 | $6.55 | 595.09M |
| 12/25/2025 | $5.90 | $5.95 | $5.50 | $5.95 | 166.20M |
| 12/24/2025 | $4.80 | $5.41 | $4.72 | $5.41 | 298.32M |
| 12/23/2025 | $4.92 | $4.92 | $4.80 | $4.92 | 164.23M |
| 12/22/2025 | $4.13 | $4.47 | $4.13 | $4.47 | 71.05M |
| 12/19/2025 | $3.93 | $4.10 | $3.89 | $4.06 | 57.00M |
| 12/18/2025 | $4.00 | $4.04 | $3.92 | $3.93 | 39.52M |
| 12/17/2025 | $3.86 | $4.04 | $3.86 | $4.01 | 55.31M |
| 12/16/2025 | $4.06 | $4.08 | $3.89 | $3.91 | 69.58M |
| 12/15/2025 | $4.06 | $4.12 | $3.94 | $4.04 | 64.80M |
| 12/12/2025 | $4.27 | $4.30 | $4.15 | $4.16 | 73.37M |
| 12/11/2025 | $4.46 | $4.48 | $4.27 | $4.27 | 81.58M |
| 12/10/2025 | $4.48 | $4.52 | $4.36 | $4.46 | 96.29M |
| 12/9/2025 | $4.32 | $4.58 | $4.13 | $4.48 | 149.58M |
| 12/8/2025 | $4.28 | $4.44 | $4.25 | $4.37 | 112.37M |
| 12/5/2025 | $4.13 | $4.25 | $4.09 | $4.25 | 61.83M |
| 12/4/2025 | $4.13 | $4.20 | $4.06 | $4.14 | 41.70M |
| 12/3/2025 | $4.26 | $4.28 | $4.12 | $4.14 | 54.21M |
| 12/2/2025 | $4.19 | $4.22 | $4.08 | $4.20 | 47.84M |
| 12/1/2025 | $4.14 | $4.21 | $4.12 | $4.19 | 42.75M |
| 11/28/2025 | $4.02 | $4.14 | $3.97 | $4.14 | 58.06M |
| 11/27/2025 | $4.11 | $4.14 | $4.01 | $4.02 | 57.64M |
| 11/26/2025 | $3.98 | $4.32 | $3.97 | $4.11 | 107.88M |
| 11/25/2025 | $3.97 | $4.03 | $3.93 | $3.98 | 57.48M |
| 11/24/2025 | $4.08 | $4.17 | $3.87 | $3.97 | 92.08M |
| 11/21/2025 | $4.23 | $4.34 | $4.09 | $4.09 | 91.72M |
| 11/20/2025 | $4.32 | $4.46 | $4.28 | $4.33 | 89.33M |
| 11/19/2025 | $4.58 | $4.64 | $4.20 | $4.25 | 118.61M |
| 11/18/2025 | $4.79 | $4.83 | $4.46 | $4.55 | 131.25M |
| 11/17/2025 | $4.82 | $5.05 | $4.78 | $4.81 | 194.50M |
| 11/14/2025 | $4.45 | $4.91 | $4.42 | $4.88 | 203.89M |
| 11/13/2025 | $4.43 | $4.54 | $4.40 | $4.46 | 70.81M |
| 11/12/2025 | $4.56 | $4.73 | $4.44 | $4.50 | 103.79M |
| 11/11/2025 | $4.57 | $4.80 | $4.52 | $4.58 | 147.18M |
| 11/10/2025 | $4.80 | $4.81 | $4.52 | $4.52 | 187.87M |
| 11/7/2025 | $4.24 | $4.62 | $4.20 | $4.62 | 207.24M |
| 11/6/2025 | $4.36 | $4.40 | $4.13 | $4.20 | 95.84M |
| 11/5/2025 | $4.34 | $4.41 | $4.25 | $4.31 | 99.96M |
| 11/4/2025 | $4.22 | $4.49 | $4.15 | $4.31 | 110.12M |
| 11/3/2025 | $4.29 | $4.33 | $4.20 | $4.25 | 60.83M |
| 10/31/2025 | $4.33 | $4.44 | $4.25 | $4.29 | 71.76M |
| 10/30/2025 | $4.37 | $4.59 | $4.32 | $4.32 | 103.83M |
| 10/29/2025 | $4.36 | $4.51 | $4.27 | $4.44 | 108.08M |
| 10/28/2025 | $4.26 | $4.42 | $4.21 | $4.37 | 106.52M |
| 10/27/2025 | $4.33 | $4.40 | $4.22 | $4.24 | 90.11M |
| 10/24/2025 | $4.21 | $4.39 | $4.20 | $4.22 | 99.74M |
| 10/23/2025 | $4.29 | $4.35 | $4.13 | $4.21 | 99.40M |
| 10/22/2025 | $4.56 | $4.63 | $4.26 | $4.29 | 169.03M |
| 10/21/2025 | $4.67 | $4.71 | $4.36 | $4.61 | 229.85M |
| 10/20/2025 | $4.33 | $4.71 | $4.33 | $4.71 | 250.53M |
| 10/17/2025 | $4.10 | $4.44 | $4.02 | $4.28 | 233.16M |