600248.SS600248.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.60 | $3.66 | $3.59 | $3.61 | 15.75M |
| 1/15/2026 | $3.60 | $3.62 | $3.58 | $3.59 | 14.40M |
| 1/14/2026 | $3.64 | $3.66 | $3.59 | $3.60 | 25.06M |
| 1/13/2026 | $3.62 | $3.67 | $3.60 | $3.63 | 25.53M |
| 1/12/2026 | $3.60 | $3.63 | $3.59 | $3.62 | 21.23M |
| 1/9/2026 | $3.61 | $3.61 | $3.58 | $3.61 | 14.20M |
| 1/8/2026 | $3.56 | $3.61 | $3.55 | $3.59 | 14.46M |
| 1/7/2026 | $3.59 | $3.60 | $3.56 | $3.56 | 13.04M |
| 1/6/2026 | $3.56 | $3.60 | $3.55 | $3.59 | 13.67M |
| 1/5/2026 | $3.54 | $3.56 | $3.53 | $3.56 | 11.85M |
| 12/31/2025 | $3.52 | $3.54 | $3.51 | $3.53 | 11.23M |
| 12/30/2025 | $3.56 | $3.56 | $3.52 | $3.53 | 15.71M |
| 12/29/2025 | $3.60 | $3.61 | $3.56 | $3.56 | 13.48M |
| 12/26/2025 | $3.61 | $3.62 | $3.59 | $3.59 | 9.74M |
| 12/25/2025 | $3.61 | $3.62 | $3.60 | $3.61 | 6.48M |
| 12/24/2025 | $3.59 | $3.61 | $3.58 | $3.61 | 7.87M |
| 12/23/2025 | $3.59 | $3.61 | $3.58 | $3.59 | 7.36M |
| 12/22/2025 | $3.59 | $3.61 | $3.58 | $3.59 | 7.51M |
| 12/19/2025 | $3.57 | $3.60 | $3.56 | $3.59 | 11.02M |
| 12/18/2025 | $3.54 | $3.58 | $3.54 | $3.56 | 7.10M |
| 12/17/2025 | $3.55 | $3.57 | $3.51 | $3.56 | 13.19M |
| 12/16/2025 | $3.59 | $3.59 | $3.53 | $3.55 | 15.87M |
| 12/15/2025 | $3.58 | $3.61 | $3.57 | $3.59 | 11.55M |
| 12/12/2025 | $3.64 | $3.65 | $3.60 | $3.60 | 14.09M |
| 12/11/2025 | $3.67 | $3.68 | $3.62 | $3.64 | 11.66M |
| 12/10/2025 | $3.65 | $3.68 | $3.63 | $3.67 | 13.15M |
| 12/9/2025 | $3.70 | $3.70 | $3.66 | $3.66 | 12.98M |
| 12/8/2025 | $3.72 | $3.72 | $3.69 | $3.70 | 12.32M |
| 12/5/2025 | $3.69 | $3.72 | $3.68 | $3.71 | 11.98M |
| 12/4/2025 | $3.70 | $3.71 | $3.67 | $3.70 | 12.36M |
| 12/3/2025 | $3.71 | $3.73 | $3.69 | $3.71 | 9.43M |
| 12/2/2025 | $3.71 | $3.73 | $3.69 | $3.72 | 11.97M |
| 12/1/2025 | $3.72 | $3.72 | $3.70 | $3.72 | 9.99M |
| 11/28/2025 | $3.70 | $3.73 | $3.68 | $3.71 | 11.55M |
| 11/27/2025 | $3.68 | $3.73 | $3.65 | $3.70 | 15.80M |
| 11/26/2025 | $3.70 | $3.72 | $3.68 | $3.68 | 13.48M |
| 11/25/2025 | $3.70 | $3.72 | $3.68 | $3.70 | 12.30M |
| 11/24/2025 | $3.70 | $3.72 | $3.68 | $3.69 | 15.67M |
| 11/21/2025 | $3.77 | $3.78 | $3.69 | $3.70 | 28.00M |
| 11/20/2025 | $3.79 | $3.81 | $3.77 | $3.80 | 17.29M |
| 11/19/2025 | $3.80 | $3.82 | $3.77 | $3.78 | 14.79M |
| 11/18/2025 | $3.84 | $3.85 | $3.79 | $3.81 | 22.02M |
| 11/17/2025 | $3.86 | $3.86 | $3.82 | $3.84 | 20.29M |
| 11/14/2025 | $3.86 | $3.89 | $3.85 | $3.86 | 18.60M |
| 11/13/2025 | $3.86 | $3.87 | $3.84 | $3.87 | 15.83M |
| 11/12/2025 | $3.87 | $3.88 | $3.84 | $3.85 | 19.92M |
| 11/11/2025 | $3.85 | $3.88 | $3.84 | $3.87 | 15.88M |
| 11/10/2025 | $3.84 | $3.86 | $3.82 | $3.86 | 20.86M |
| 11/7/2025 | $3.81 | $3.84 | $3.80 | $3.83 | 17.88M |
| 11/6/2025 | $3.82 | $3.84 | $3.80 | $3.81 | 19.33M |
| 11/5/2025 | $3.79 | $3.83 | $3.78 | $3.82 | 20.40M |
| 11/4/2025 | $3.81 | $3.82 | $3.78 | $3.81 | 17.61M |
| 11/3/2025 | $3.80 | $3.82 | $3.78 | $3.81 | 18.04M |
| 10/31/2025 | $3.85 | $3.85 | $3.78 | $3.79 | 61.55M |
| 10/30/2025 | $3.92 | $3.94 | $3.90 | $3.91 | 18.68M |
| 10/29/2025 | $3.94 | $3.94 | $3.90 | $3.93 | 17.70M |
| 10/28/2025 | $3.96 | $3.97 | $3.93 | $3.93 | 16.31M |
| 10/27/2025 | $3.96 | $3.97 | $3.93 | $3.95 | 18.26M |
| 10/24/2025 | $3.98 | $3.99 | $3.92 | $3.96 | 24.17M |
| 10/23/2025 | $3.93 | $4.00 | $3.92 | $3.98 | 24.64M |
| 10/22/2025 | $3.95 | $3.97 | $3.93 | $3.94 | 18.60M |
| 10/21/2025 | $3.87 | $3.96 | $3.87 | $3.95 | 29.56M |
| 10/20/2025 | $3.87 | $3.89 | $3.84 | $3.87 | 16.11M |