600386.SS600386.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.62 | $4.76 | $4.54 | $4.58 | 17.51M |
| 1/14/2026 | $4.52 | $4.63 | $4.51 | $4.60 | 18.69M |
| 1/13/2026 | $4.58 | $4.61 | $4.50 | $4.51 | 13.99M |
| 1/12/2026 | $4.47 | $4.59 | $4.47 | $4.59 | 14.59M |
| 1/9/2026 | $4.42 | $4.47 | $4.40 | $4.47 | 10.47M |
| 1/8/2026 | $4.38 | $4.44 | $4.36 | $4.43 | 7.82M |
| 1/7/2026 | $4.45 | $4.45 | $4.37 | $4.37 | 9.14M |
| 1/6/2026 | $4.38 | $4.46 | $4.38 | $4.44 | 12.72M |
| 1/5/2026 | $4.39 | $4.41 | $4.33 | $4.38 | 12.12M |
| 12/31/2025 | $4.39 | $4.44 | $4.29 | $4.39 | 10.07M |
| 12/30/2025 | $4.35 | $4.45 | $4.31 | $4.39 | 10.54M |
| 12/29/2025 | $4.36 | $4.38 | $4.31 | $4.35 | 7.83M |
| 12/26/2025 | $4.36 | $4.39 | $4.31 | $4.36 | 8.31M |
| 12/25/2025 | $4.35 | $4.38 | $4.33 | $4.36 | 5.89M |
| 12/24/2025 | $4.38 | $4.39 | $4.32 | $4.37 | 7.77M |
| 12/23/2025 | $4.40 | $4.41 | $4.31 | $4.34 | 6.97M |
| 12/22/2025 | $4.48 | $4.48 | $4.38 | $4.40 | 7.16M |
| 12/19/2025 | $4.36 | $4.47 | $4.32 | $4.46 | 9.26M |
| 12/18/2025 | $4.24 | $4.36 | $4.23 | $4.34 | 10.48M |
| 12/17/2025 | $4.30 | $4.32 | $4.18 | $4.25 | 12.11M |
| 12/16/2025 | $4.37 | $4.40 | $4.29 | $4.30 | 7.72M |
| 12/15/2025 | $4.30 | $4.36 | $4.27 | $4.35 | 8.59M |
| 12/12/2025 | $4.39 | $4.41 | $4.28 | $4.30 | 13.86M |
| 12/11/2025 | $4.60 | $4.60 | $4.37 | $4.37 | 14.97M |
| 12/10/2025 | $4.64 | $4.65 | $4.53 | $4.58 | 11.67M |
| 12/9/2025 | $4.64 | $4.68 | $4.57 | $4.63 | 8.32M |
| 12/8/2025 | $4.70 | $4.72 | $4.64 | $4.67 | 7.69M |
| 12/5/2025 | $4.63 | $4.69 | $4.56 | $4.69 | 8.72M |
| 12/4/2025 | $4.66 | $4.69 | $4.58 | $4.62 | 9.75M |
| 12/3/2025 | $4.75 | $4.79 | $4.65 | $4.69 | 15.01M |
| 12/2/2025 | $4.67 | $4.85 | $4.59 | $4.78 | 25.78M |
| 12/1/2025 | $4.65 | $4.73 | $4.64 | $4.64 | 11.47M |
| 11/28/2025 | $4.57 | $4.65 | $4.53 | $4.65 | 11.24M |
| 11/27/2025 | $4.57 | $4.64 | $4.51 | $4.57 | 11.55M |
| 11/26/2025 | $4.54 | $4.62 | $4.51 | $4.53 | 10.19M |
| 11/25/2025 | $4.52 | $4.57 | $4.49 | $4.53 | 9.21M |
| 11/24/2025 | $4.54 | $4.60 | $4.46 | $4.50 | 14.52M |
| 11/21/2025 | $4.78 | $4.82 | $4.49 | $4.50 | 21.55M |
| 11/20/2025 | $4.82 | $4.84 | $4.73 | $4.77 | 12.73M |
| 11/19/2025 | $5.01 | $5.03 | $4.76 | $4.79 | 19.01M |
| 11/18/2025 | $5.08 | $5.09 | $4.94 | $4.99 | 13.07M |
| 11/17/2025 | $5.03 | $5.08 | $5.00 | $5.08 | 10.22M |
| 11/14/2025 | $4.95 | $5.07 | $4.92 | $5.02 | 10.92M |
| 11/13/2025 | $4.95 | $4.98 | $4.92 | $4.96 | 7.57M |
| 11/12/2025 | $5.00 | $5.01 | $4.93 | $4.95 | 7.36M |
| 11/11/2025 | $5.02 | $5.03 | $4.96 | $5.00 | 8.68M |
| 11/10/2025 | $4.95 | $5.01 | $4.93 | $5.00 | 8.85M |
| 11/7/2025 | $4.97 | $5.02 | $4.93 | $4.96 | 10.39M |
| 11/6/2025 | $5.07 | $5.08 | $4.97 | $5.00 | 11.07M |
| 11/5/2025 | $4.89 | $5.09 | $4.85 | $5.06 | 20.01M |
| 11/4/2025 | $4.93 | $4.94 | $4.86 | $4.92 | 12.56M |
| 11/3/2025 | $4.87 | $4.96 | $4.85 | $4.95 | 14.77M |
| 10/31/2025 | $4.83 | $4.88 | $4.80 | $4.85 | 13.29M |
| 10/30/2025 | $4.81 | $4.88 | $4.79 | $4.81 | 10.69M |
| 10/29/2025 | $4.84 | $4.88 | $4.76 | $4.83 | 12.63M |
| 10/28/2025 | $4.80 | $4.87 | $4.76 | $4.84 | 12.16M |
| 10/27/2025 | $4.83 | $4.86 | $4.73 | $4.80 | 17.43M |
| 10/24/2025 | $4.87 | $4.92 | $4.81 | $4.82 | 15.77M |
| 10/23/2025 | $4.73 | $4.89 | $4.71 | $4.87 | 16.30M |
| 10/22/2025 | $4.71 | $4.79 | $4.65 | $4.75 | 17.74M |
| 10/21/2025 | $4.60 | $4.80 | $4.57 | $4.79 | 22.69M |
| 10/20/2025 | $4.55 | $4.60 | $4.53 | $4.58 | 14.56M |