600256.SS600256.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $5.00 | $5.06 | $4.98 | $5.05 | 108.63M |
| 1/12/2026 | $5.00 | $5.01 | $4.97 | $5.00 | 68.00M |
| 1/9/2026 | $5.01 | $5.03 | $4.99 | $5.01 | 57.85M |
| 1/8/2026 | $5.02 | $5.02 | $4.98 | $4.99 | 46.21M |
| 1/7/2026 | $5.00 | $5.02 | $4.97 | $5.02 | 76.82M |
| 1/6/2026 | $4.96 | $5.00 | $4.94 | $5.00 | 66.70M |
| 1/5/2026 | $4.95 | $4.98 | $4.95 | $4.97 | 54.97M |
| 12/31/2025 | $4.92 | $4.94 | $4.91 | $4.92 | 34.48M |
| 12/30/2025 | $4.95 | $4.95 | $4.92 | $4.93 | 48.80M |
| 12/29/2025 | $4.97 | $4.98 | $4.95 | $4.95 | 40.56M |
| 12/26/2025 | $4.97 | $4.98 | $4.94 | $4.96 | 68.19M |
| 12/25/2025 | $4.99 | $5.00 | $4.96 | $4.98 | 65.56M |
| 12/24/2025 | $4.99 | $5.00 | $4.97 | $5.00 | 32.88M |
| 12/23/2025 | $5.02 | $5.03 | $4.98 | $5.00 | 43.60M |
| 12/22/2025 | $5.04 | $5.04 | $5.01 | $5.03 | 40.56M |
| 12/19/2025 | $5.01 | $5.03 | $5.00 | $5.03 | 28.94M |
| 12/18/2025 | $5.01 | $5.04 | $5.00 | $5.01 | 26.61M |
| 12/17/2025 | $5.01 | $5.02 | $4.98 | $5.01 | 36.45M |
| 12/16/2025 | $5.07 | $5.07 | $5.00 | $5.01 | 46.06M |
| 12/15/2025 | $4.96 | $5.10 | $4.96 | $5.07 | 92.50M |
| 12/12/2025 | $5.04 | $5.06 | $4.98 | $4.98 | 68.53M |
| 12/11/2025 | $5.02 | $5.08 | $5.01 | $5.03 | 83.38M |
| 12/10/2025 | $4.94 | $5.04 | $4.94 | $5.03 | 83.39M |
| 12/9/2025 | $4.97 | $4.98 | $4.93 | $4.94 | 57.52M |
| 12/8/2025 | $4.99 | $5.00 | $4.97 | $4.98 | 41.38M |
| 12/5/2025 | $4.99 | $4.99 | $4.96 | $4.99 | 47.49M |
| 12/4/2025 | $4.99 | $5.00 | $4.96 | $4.99 | 34.46M |
| 12/3/2025 | $5.00 | $5.01 | $4.97 | $4.98 | 42.71M |
| 12/2/2025 | $5.03 | $5.04 | $4.99 | $5.00 | 36.58M |
| 12/1/2025 | $5.00 | $5.06 | $5.00 | $5.03 | 77.60M |
| 11/28/2025 | $4.98 | $5.01 | $4.97 | $5.00 | 50.74M |
| 11/27/2025 | $5.00 | $5.02 | $4.97 | $4.98 | 58.85M |
| 11/26/2025 | $5.04 | $5.06 | $4.98 | $5.00 | 82.79M |
| 11/25/2025 | $5.04 | $5.06 | $5.02 | $5.05 | 58.96M |
| 11/24/2025 | $5.08 | $5.10 | $5.02 | $5.04 | 72.82M |
| 11/21/2025 | $5.16 | $5.16 | $5.06 | $5.07 | 81.51M |
| 11/20/2025 | $5.28 | $5.28 | $5.17 | $5.18 | 61.73M |
| 11/19/2025 | $5.25 | $5.29 | $5.23 | $5.27 | 51.33M |
| 11/18/2025 | $5.42 | $5.42 | $5.23 | $5.25 | 122.88M |
| 11/17/2025 | $5.42 | $5.44 | $5.37 | $5.42 | 61.64M |
| 11/14/2025 | $5.39 | $5.46 | $5.39 | $5.42 | 68.69M |
| 11/13/2025 | $5.41 | $5.43 | $5.36 | $5.42 | 77.87M |
| 11/12/2025 | $5.48 | $5.48 | $5.41 | $5.41 | 71.30M |
| 11/11/2025 | $5.52 | $5.52 | $5.44 | $5.47 | 76.94M |
| 11/10/2025 | $5.47 | $5.53 | $5.43 | $5.50 | 135.11M |
| 11/7/2025 | $5.41 | $5.52 | $5.41 | $5.43 | 134.12M |
| 11/6/2025 | $5.34 | $5.43 | $5.32 | $5.43 | 147.28M |
| 11/5/2025 | $5.28 | $5.37 | $5.26 | $5.34 | 83.34M |
| 11/4/2025 | $5.31 | $5.36 | $5.28 | $5.30 | 71.86M |
| 11/3/2025 | $5.26 | $5.32 | $5.25 | $5.31 | 74.56M |
| 10/31/2025 | $5.30 | $5.31 | $5.24 | $5.27 | 133.51M |
| 10/30/2025 | $5.25 | $5.46 | $5.23 | $5.39 | 212.09M |
| 10/29/2025 | $5.25 | $5.27 | $5.18 | $5.25 | 66.06M |
| 10/28/2025 | $5.30 | $5.31 | $5.23 | $5.24 | 72.85M |
| 10/27/2025 | $5.29 | $5.33 | $5.26 | $5.31 | 90.08M |
| 10/24/2025 | $5.35 | $5.35 | $5.29 | $5.30 | 76.55M |
| 10/23/2025 | $5.31 | $5.37 | $5.27 | $5.35 | 114.85M |
| 10/22/2025 | $5.33 | $5.33 | $5.27 | $5.29 | 61.28M |
| 10/21/2025 | $5.37 | $5.37 | $5.30 | $5.34 | 93.67M |
| 10/20/2025 | $5.28 | $5.35 | $5.26 | $5.35 | 122.57M |
| 10/17/2025 | $5.30 | $5.35 | $5.24 | $5.25 | 90.34M |
| 10/16/2025 | $5.30 | $5.33 | $5.26 | $5.29 | 80.46M |
| 10/15/2025 | $5.35 | $5.36 | $5.26 | $5.30 | 101.04M |