600282.SS600282.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.43 | $5.46 | $5.29 | $5.31 | 69.30M |
| 1/14/2026 | $5.51 | $5.71 | $5.43 | $5.48 | 99.61M |
| 1/13/2026 | $5.98 | $5.99 | $5.40 | $5.41 | 131.05M |
| 1/12/2026 | $5.58 | $5.85 | $5.57 | $5.84 | 123.20M |
| 1/9/2026 | $5.68 | $5.93 | $5.47 | $5.52 | 95.53M |
| 1/8/2026 | $5.33 | $5.49 | $5.25 | $5.45 | 56.50M |
| 1/7/2026 | $5.32 | $5.36 | $5.25 | $5.30 | 34.05M |
| 1/6/2026 | $5.20 | $5.34 | $5.15 | $5.30 | 46.44M |
| 1/5/2026 | $5.32 | $5.36 | $5.10 | $5.22 | 64.65M |
| 12/31/2025 | $5.34 | $5.36 | $5.22 | $5.26 | 34.67M |
| 12/30/2025 | $5.34 | $5.49 | $5.30 | $5.38 | 54.41M |
| 12/29/2025 | $5.41 | $5.54 | $5.28 | $5.39 | 94.71M |
| 12/26/2025 | $5.15 | $5.30 | $5.14 | $5.18 | 38.65M |
| 12/25/2025 | $5.12 | $5.16 | $5.06 | $5.13 | 25.39M |
| 12/24/2025 | $5.03 | $5.12 | $4.98 | $5.11 | 32.34M |
| 12/23/2025 | $5.02 | $5.08 | $4.97 | $5.04 | 32.57M |
| 12/22/2025 | $5.16 | $5.21 | $5.00 | $5.00 | 37.38M |
| 12/19/2025 | $5.08 | $5.20 | $5.04 | $5.14 | 37.97M |
| 12/18/2025 | $5.08 | $5.12 | $5.03 | $5.09 | 28.04M |
| 12/17/2025 | $5.04 | $5.12 | $5.00 | $5.10 | 48.33M |
| 12/16/2025 | $4.96 | $5.11 | $4.90 | $5.09 | 76.76M |
| 12/15/2025 | $4.83 | $5.04 | $4.72 | $4.99 | 108.36M |
| 12/12/2025 | $4.78 | $4.82 | $4.68 | $4.81 | 145.64M |
| 12/11/2025 | $4.83 | $4.86 | $4.72 | $4.73 | 86.02M |
| 12/10/2025 | $4.98 | $4.98 | $4.81 | $4.83 | 66.66M |
| 12/9/2025 | $5.20 | $5.23 | $4.95 | $4.97 | 52.99M |
| 12/8/2025 | $5.24 | $5.27 | $5.12 | $5.21 | 43.26M |
| 12/5/2025 | $5.29 | $5.33 | $5.24 | $5.26 | 30.34M |
| 12/4/2025 | $5.32 | $5.38 | $5.28 | $5.31 | 26.67M |
| 12/3/2025 | $5.39 | $5.48 | $5.26 | $5.32 | 39.06M |
| 12/2/2025 | $5.44 | $5.49 | $5.37 | $5.39 | 30.72M |
| 12/1/2025 | $5.54 | $5.56 | $5.38 | $5.45 | 35.99M |
| 11/28/2025 | $5.41 | $5.53 | $5.36 | $5.51 | 27.21M |
| 11/27/2025 | $5.49 | $5.52 | $5.41 | $5.41 | 20.60M |
| 11/26/2025 | $5.48 | $5.54 | $5.43 | $5.49 | 30.36M |
| 11/25/2025 | $5.68 | $5.68 | $5.41 | $5.44 | 43.87M |
| 11/24/2025 | $5.51 | $5.68 | $5.50 | $5.60 | 40.19M |
| 11/21/2025 | $5.53 | $5.60 | $5.47 | $5.51 | 33.24M |
| 11/20/2025 | $5.59 | $5.60 | $5.51 | $5.53 | 22.27M |
| 11/19/2025 | $5.53 | $5.62 | $5.50 | $5.58 | 28.91M |
| 11/18/2025 | $5.69 | $5.71 | $5.48 | $5.52 | 26.76M |
| 11/17/2025 | $5.59 | $5.79 | $5.56 | $5.66 | 33.56M |
| 11/14/2025 | $5.64 | $5.72 | $5.59 | $5.59 | 21.42M |
| 11/13/2025 | $5.55 | $5.65 | $5.51 | $5.64 | 29.80M |
| 11/12/2025 | $5.47 | $5.67 | $5.47 | $5.56 | 33.77M |
| 11/11/2025 | $5.47 | $5.52 | $5.45 | $5.49 | 22.73M |
| 11/10/2025 | $5.59 | $5.59 | $5.43 | $5.48 | 32.56M |
| 11/7/2025 | $5.61 | $5.64 | $5.51 | $5.57 | 33.88M |
| 11/6/2025 | $5.45 | $5.63 | $5.43 | $5.62 | 53.49M |
| 11/5/2025 | $5.39 | $5.51 | $5.36 | $5.46 | 28.11M |
| 11/4/2025 | $5.41 | $5.50 | $5.37 | $5.40 | 35.32M |
| 11/3/2025 | $5.25 | $5.45 | $5.21 | $5.43 | 52.04M |
| 10/31/2025 | $5.30 | $5.33 | $5.21 | $5.25 | 26.58M |
| 10/30/2025 | $5.29 | $5.36 | $5.25 | $5.30 | 25.52M |
| 10/29/2025 | $5.20 | $5.29 | $5.16 | $5.26 | 25.90M |
| 10/28/2025 | $5.25 | $5.27 | $5.14 | $5.19 | 28.06M |
| 10/27/2025 | $5.21 | $5.36 | $5.15 | $5.25 | 50.42M |
| 10/24/2025 | $5.26 | $5.31 | $5.17 | $5.19 | 25.36M |
| 10/23/2025 | $5.15 | $5.30 | $5.09 | $5.26 | 34.07M |
| 10/22/2025 | $5.17 | $5.23 | $5.13 | $5.15 | 22.05M |
| 10/21/2025 | $5.13 | $5.21 | $5.12 | $5.18 | 25.69M |
| 10/20/2025 | $5.16 | $5.20 | $5.09 | $5.14 | 30.71M |
| 10/17/2025 | $5.26 | $5.31 | $5.14 | $5.17 | 35.56M |