600369.SS600369.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.57 | $4.68 | $4.53 | $4.56 | 82.07M |
| 1/13/2026 | $4.64 | $4.67 | $4.59 | $4.60 | 57.73M |
| 1/12/2026 | $4.56 | $4.66 | $4.53 | $4.64 | 68.45M |
| 1/9/2026 | $4.53 | $4.60 | $4.51 | $4.56 | 45.88M |
| 1/8/2026 | $4.59 | $4.59 | $4.51 | $4.52 | 50.47M |
| 1/7/2026 | $4.65 | $4.66 | $4.58 | $4.59 | 55.02M |
| 1/6/2026 | $4.53 | $4.66 | $4.52 | $4.65 | 80.67M |
| 1/5/2026 | $4.48 | $4.54 | $4.46 | $4.54 | 46.04M |
| 12/31/2025 | $4.51 | $4.54 | $4.47 | $4.48 | 27.91M |
| 12/30/2025 | $4.51 | $4.54 | $4.48 | $4.51 | 22.64M |
| 12/29/2025 | $4.57 | $4.57 | $4.51 | $4.52 | 32.35M |
| 12/26/2025 | $4.53 | $4.61 | $4.52 | $4.57 | 46.15M |
| 12/25/2025 | $4.50 | $4.55 | $4.48 | $4.54 | 30.39M |
| 12/24/2025 | $4.45 | $4.50 | $4.42 | $4.49 | 31.93M |
| 12/23/2025 | $4.45 | $4.48 | $4.43 | $4.45 | 26.21M |
| 12/22/2025 | $4.46 | $4.49 | $4.45 | $4.45 | 22.23M |
| 12/19/2025 | $4.42 | $4.49 | $4.41 | $4.46 | 30.97M |
| 12/18/2025 | $4.46 | $4.47 | $4.41 | $4.43 | 36.39M |
| 12/17/2025 | $4.43 | $4.50 | $4.35 | $4.47 | 46.76M |
| 12/16/2025 | $4.45 | $4.46 | $4.40 | $4.43 | 23.68M |
| 12/15/2025 | $4.43 | $4.50 | $4.41 | $4.45 | 22.90M |
| 12/12/2025 | $4.40 | $4.46 | $4.40 | $4.44 | 29.62M |
| 12/11/2025 | $4.49 | $4.50 | $4.41 | $4.42 | 26.19M |
| 12/10/2025 | $4.45 | $4.51 | $4.41 | $4.49 | 34.18M |
| 12/9/2025 | $4.50 | $4.51 | $4.44 | $4.45 | 29.05M |
| 12/8/2025 | $4.54 | $4.59 | $4.51 | $4.52 | 65.30M |
| 12/5/2025 | $4.41 | $4.51 | $4.39 | $4.49 | 45.77M |
| 12/4/2025 | $4.41 | $4.44 | $4.39 | $4.41 | 21.13M |
| 12/3/2025 | $4.44 | $4.45 | $4.39 | $4.41 | 22.13M |
| 12/2/2025 | $4.44 | $4.45 | $4.41 | $4.44 | 19.78M |
| 12/1/2025 | $4.42 | $4.46 | $4.41 | $4.45 | 22.76M |
| 11/28/2025 | $4.39 | $4.44 | $4.37 | $4.43 | 32.24M |
| 11/27/2025 | $4.40 | $4.43 | $4.38 | $4.39 | 21.54M |
| 11/26/2025 | $4.41 | $4.43 | $4.39 | $4.39 | 25.19M |
| 11/25/2025 | $4.41 | $4.44 | $4.40 | $4.40 | 33.00M |
| 11/24/2025 | $4.46 | $4.47 | $4.38 | $4.40 | 64.22M |
| 11/21/2025 | $4.57 | $4.59 | $4.43 | $4.44 | 51.83M |
| 11/20/2025 | $4.69 | $4.72 | $4.59 | $4.60 | 40.59M |
| 11/19/2025 | $4.65 | $4.68 | $4.60 | $4.62 | 27.79M |
| 11/18/2025 | $4.66 | $4.69 | $4.64 | $4.65 | 27.18M |
| 11/17/2025 | $4.71 | $4.72 | $4.66 | $4.67 | 30.36M |
| 11/14/2025 | $4.73 | $4.78 | $4.72 | $4.72 | 35.48M |
| 11/13/2025 | $4.72 | $4.75 | $4.69 | $4.75 | 28.60M |
| 11/12/2025 | $4.74 | $4.75 | $4.70 | $4.72 | 29.96M |
| 11/11/2025 | $4.76 | $4.78 | $4.73 | $4.75 | 30.71M |
| 11/10/2025 | $4.72 | $4.78 | $4.71 | $4.77 | 37.46M |
| 11/7/2025 | $4.74 | $4.75 | $4.72 | $4.72 | 26.01M |
| 11/6/2025 | $4.72 | $4.78 | $4.72 | $4.76 | 40.90M |
| 11/5/2025 | $4.71 | $4.74 | $4.69 | $4.72 | 23.56M |
| 11/4/2025 | $4.74 | $4.75 | $4.70 | $4.73 | 32.97M |
| 11/3/2025 | $4.73 | $4.76 | $4.69 | $4.75 | 27.89M |
| 10/31/2025 | $4.77 | $4.79 | $4.74 | $4.74 | 41.99M |
| 10/30/2025 | $4.85 | $4.87 | $4.74 | $4.74 | 57.01M |
| 10/29/2025 | $4.78 | $4.88 | $4.77 | $4.87 | 63.52M |
| 10/28/2025 | $4.84 | $4.84 | $4.77 | $4.79 | 35.26M |
| 10/27/2025 | $4.85 | $4.87 | $4.81 | $4.85 | 42.98M |
| 10/24/2025 | $4.80 | $4.84 | $4.77 | $4.82 | 33.74M |
| 10/23/2025 | $4.74 | $4.81 | $4.71 | $4.80 | 31.65M |
| 10/22/2025 | $4.75 | $4.79 | $4.73 | $4.75 | 25.49M |
| 10/21/2025 | $4.68 | $4.79 | $4.66 | $4.75 | 39.98M |
| 10/20/2025 | $4.69 | $4.70 | $4.64 | $4.67 | 28.56M |
| 10/17/2025 | $4.74 | $4.78 | $4.64 | $4.65 | 34.60M |