600279.SS600279.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.44 | $5.48 | $5.37 | $5.41 | 19.08M |
| 1/13/2026 | $5.49 | $5.53 | $5.44 | $5.45 | 17.71M |
| 1/12/2026 | $5.47 | $5.52 | $5.43 | $5.51 | 18.95M |
| 1/9/2026 | $5.51 | $5.52 | $5.46 | $5.49 | 12.34M |
| 1/8/2026 | $5.50 | $5.56 | $5.46 | $5.50 | 15.53M |
| 1/7/2026 | $5.42 | $5.60 | $5.38 | $5.53 | 27.27M |
| 1/6/2026 | $5.41 | $5.46 | $5.39 | $5.44 | 15.79M |
| 1/5/2026 | $5.41 | $5.44 | $5.35 | $5.42 | 20.61M |
| 12/31/2025 | $5.55 | $5.62 | $5.45 | $5.46 | 25.84M |
| 12/30/2025 | $5.56 | $5.83 | $5.43 | $5.61 | 40.08M |
| 12/29/2025 | $5.56 | $5.69 | $5.54 | $5.55 | 54.22M |
| 12/26/2025 | $5.94 | $6.33 | $5.80 | $5.85 | 98.44M |
| 12/25/2025 | $5.82 | $5.82 | $5.74 | $5.82 | 27.32M |
| 12/24/2025 | $5.29 | $5.30 | $5.25 | $5.29 | 4.81M |
| 12/23/2025 | $5.33 | $5.39 | $5.27 | $5.28 | 6.53M |
| 12/22/2025 | $5.30 | $5.37 | $5.29 | $5.36 | 9.58M |
| 12/19/2025 | $5.27 | $5.30 | $5.25 | $5.30 | 5.39M |
| 12/18/2025 | $5.19 | $5.32 | $5.17 | $5.28 | 16.15M |
| 12/17/2025 | $5.17 | $5.21 | $5.08 | $5.20 | 9.97M |
| 12/16/2025 | $5.21 | $5.22 | $5.11 | $5.15 | 8.33M |
| 12/15/2025 | $5.15 | $5.25 | $5.13 | $5.21 | 8.26M |
| 12/12/2025 | $5.21 | $5.26 | $5.15 | $5.17 | 10.88M |
| 12/11/2025 | $5.22 | $5.34 | $5.14 | $5.21 | 15.65M |
| 12/10/2025 | $5.21 | $5.27 | $5.18 | $5.24 | 9.74M |
| 12/9/2025 | $5.19 | $5.25 | $5.14 | $5.20 | 7.96M |
| 12/8/2025 | $5.27 | $5.27 | $5.17 | $5.22 | 9.53M |
| 12/5/2025 | $5.18 | $5.30 | $5.11 | $5.29 | 10.34M |
| 12/4/2025 | $5.24 | $5.29 | $5.16 | $5.18 | 7.49M |
| 12/3/2025 | $5.17 | $5.30 | $5.14 | $5.25 | 11.22M |
| 12/2/2025 | $5.15 | $5.19 | $5.11 | $5.17 | 8.28M |
| 12/1/2025 | $5.13 | $5.18 | $5.10 | $5.15 | 7.82M |
| 11/28/2025 | $5.03 | $5.13 | $5.01 | $5.12 | 8.77M |
| 11/27/2025 | $5.05 | $5.07 | $5.02 | $5.04 | 4.69M |
| 11/26/2025 | $5.10 | $5.13 | $5.03 | $5.04 | 6.41M |
| 11/25/2025 | $5.06 | $5.11 | $5.01 | $5.09 | 7.92M |
| 11/24/2025 | $5.01 | $5.08 | $4.99 | $5.02 | 9.93M |
| 11/21/2025 | $5.26 | $5.29 | $5.01 | $5.01 | 18.89M |
| 11/20/2025 | $5.34 | $5.37 | $5.26 | $5.29 | 8.14M |
| 11/19/2025 | $5.42 | $5.51 | $5.30 | $5.34 | 13.23M |
| 11/18/2025 | $5.60 | $5.61 | $5.44 | $5.48 | 14.74M |
| 11/17/2025 | $5.60 | $5.64 | $5.55 | $5.62 | 8.81M |
| 11/14/2025 | $5.54 | $5.65 | $5.53 | $5.59 | 13.23M |
| 11/13/2025 | $5.55 | $5.58 | $5.53 | $5.56 | 11.26M |
| 11/12/2025 | $5.59 | $5.65 | $5.56 | $5.56 | 12.85M |
| 11/11/2025 | $5.69 | $5.69 | $5.58 | $5.59 | 22.45M |
| 11/10/2025 | $5.66 | $5.76 | $5.59 | $5.70 | 37.25M |
| 11/7/2025 | $5.78 | $6.15 | $5.69 | $5.72 | 66.64M |
| 11/6/2025 | $5.57 | $5.85 | $5.51 | $5.78 | 43.28M |
| 11/5/2025 | $5.51 | $5.60 | $5.48 | $5.57 | 12.20M |
| 11/4/2025 | $5.49 | $5.54 | $5.46 | $5.52 | 12.08M |
| 11/3/2025 | $5.42 | $5.48 | $5.40 | $5.48 | 7.99M |
| 10/31/2025 | $5.47 | $5.52 | $5.41 | $5.43 | 9.79M |
| 10/30/2025 | $5.43 | $5.51 | $5.41 | $5.45 | 15.44M |
| 10/29/2025 | $5.41 | $5.44 | $5.35 | $5.43 | 7.40M |
| 10/28/2025 | $5.37 | $5.46 | $5.36 | $5.42 | 8.44M |
| 10/27/2025 | $5.38 | $5.44 | $5.36 | $5.37 | 6.70M |
| 10/24/2025 | $5.44 | $5.46 | $5.37 | $5.37 | 8.10M |
| 10/23/2025 | $5.40 | $5.46 | $5.37 | $5.44 | 10.24M |
| 10/22/2025 | $5.41 | $5.43 | $5.37 | $5.39 | 5.86M |
| 10/21/2025 | $5.34 | $5.42 | $5.30 | $5.41 | 9.35M |
| 10/20/2025 | $5.34 | $5.40 | $5.31 | $5.36 | 6.48M |
| 10/17/2025 | $5.35 | $5.43 | $5.33 | $5.34 | 10.22M |
| 10/16/2025 | $5.40 | $5.46 | $5.35 | $5.39 | 12.42M |