600390.SS600390.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.02 | $6.08 | $5.87 | $5.89 | 79.93M |
| 1/14/2026 | $6.06 | $6.30 | $6.00 | $6.07 | 151.87M |
| 1/13/2026 | $6.05 | $6.29 | $5.95 | $6.10 | 131.86M |
| 1/12/2026 | $5.98 | $6.09 | $5.97 | $6.04 | 122.13M |
| 1/9/2026 | $5.74 | $5.90 | $5.73 | $5.87 | 72.83M |
| 1/8/2026 | $5.79 | $5.80 | $5.72 | $5.73 | 53.23M |
| 1/7/2026 | $5.78 | $5.93 | $5.75 | $5.83 | 79.96M |
| 1/6/2026 | $5.60 | $5.82 | $5.59 | $5.81 | 79.32M |
| 1/5/2026 | $5.55 | $5.62 | $5.53 | $5.61 | 36.68M |
| 12/31/2025 | $5.57 | $5.60 | $5.54 | $5.55 | 24.61M |
| 12/30/2025 | $5.63 | $5.63 | $5.56 | $5.57 | 29.65M |
| 12/29/2025 | $5.58 | $5.67 | $5.56 | $5.63 | 42.97M |
| 12/26/2025 | $5.58 | $5.64 | $5.55 | $5.58 | 33.11M |
| 12/25/2025 | $5.54 | $5.60 | $5.54 | $5.58 | 26.79M |
| 12/24/2025 | $5.49 | $5.57 | $5.46 | $5.54 | 26.26M |
| 12/23/2025 | $5.56 | $5.57 | $5.47 | $5.49 | 23.87M |
| 12/22/2025 | $5.54 | $5.60 | $5.54 | $5.56 | 27.31M |
| 12/19/2025 | $5.47 | $5.54 | $5.44 | $5.54 | 34.92M |
| 12/18/2025 | $5.44 | $5.49 | $5.43 | $5.46 | 23.24M |
| 12/17/2025 | $5.38 | $5.52 | $5.31 | $5.46 | 39.72M |
| 12/16/2025 | $5.40 | $5.41 | $5.32 | $5.39 | 28.14M |
| 12/15/2025 | $5.40 | $5.46 | $5.36 | $5.41 | 25.50M |
| 12/12/2025 | $5.42 | $5.46 | $5.41 | $5.43 | 25.99M |
| 12/11/2025 | $5.53 | $5.53 | $5.41 | $5.42 | 28.77M |
| 12/10/2025 | $5.51 | $5.55 | $5.47 | $5.53 | 25.92M |
| 12/9/2025 | $5.61 | $5.61 | $5.50 | $5.51 | 30.33M |
| 12/8/2025 | $5.61 | $5.72 | $5.61 | $5.62 | 50.78M |
| 12/5/2025 | $5.49 | $5.61 | $5.46 | $5.58 | 44.53M |
| 12/4/2025 | $5.51 | $5.53 | $5.46 | $5.50 | 21.52M |
| 12/3/2025 | $5.52 | $5.56 | $5.50 | $5.52 | 28.77M |
| 12/2/2025 | $5.55 | $5.55 | $5.49 | $5.51 | 20.34M |
| 12/1/2025 | $5.54 | $5.57 | $5.51 | $5.56 | 29.46M |
| 11/28/2025 | $5.52 | $5.53 | $5.44 | $5.53 | 30.67M |
| 11/27/2025 | $5.56 | $5.58 | $5.51 | $5.52 | 24.57M |
| 11/26/2025 | $5.54 | $5.59 | $5.53 | $5.53 | 22.18M |
| 11/25/2025 | $5.55 | $5.60 | $5.54 | $5.54 | 25.94M |
| 11/24/2025 | $5.56 | $5.59 | $5.50 | $5.53 | 32.14M |
| 11/21/2025 | $5.78 | $5.78 | $5.54 | $5.55 | 59.99M |
| 11/20/2025 | $5.87 | $5.88 | $5.79 | $5.81 | 24.34M |
| 11/19/2025 | $5.85 | $5.88 | $5.78 | $5.80 | 32.77M |
| 11/18/2025 | $5.91 | $5.92 | $5.82 | $5.85 | 36.38M |
| 11/17/2025 | $5.95 | $5.95 | $5.89 | $5.91 | 31.61M |
| 11/14/2025 | $5.96 | $6.02 | $5.95 | $5.96 | 40.32M |
| 11/13/2025 | $5.91 | $5.98 | $5.88 | $5.98 | 40.72M |
| 11/12/2025 | $5.94 | $5.95 | $5.88 | $5.91 | 27.42M |
| 11/11/2025 | $5.96 | $5.98 | $5.91 | $5.94 | 31.40M |
| 11/10/2025 | $5.86 | $5.96 | $5.84 | $5.96 | 49.52M |
| 11/7/2025 | $5.86 | $5.89 | $5.84 | $5.86 | 24.69M |
| 11/6/2025 | $5.86 | $5.91 | $5.85 | $5.88 | 31.18M |
| 11/5/2025 | $5.82 | $5.88 | $5.80 | $5.87 | 25.66M |
| 11/4/2025 | $5.91 | $5.92 | $5.83 | $5.85 | 32.47M |
| 11/3/2025 | $5.92 | $5.92 | $5.85 | $5.91 | 31.64M |
| 10/31/2025 | $5.94 | $5.96 | $5.92 | $5.92 | 37.28M |
| 10/30/2025 | $5.99 | $6.00 | $5.93 | $5.94 | 43.04M |
| 10/29/2025 | $5.91 | $6.01 | $5.91 | $6.01 | 60.49M |
| 10/28/2025 | $5.96 | $5.97 | $5.90 | $5.92 | 39.64M |
| 10/27/2025 | $6.00 | $6.02 | $5.95 | $5.97 | 44.67M |
| 10/24/2025 | $5.92 | $5.98 | $5.91 | $5.98 | 38.93M |
| 10/23/2025 | $5.88 | $5.94 | $5.82 | $5.93 | 33.96M |
| 10/22/2025 | $5.89 | $5.92 | $5.87 | $5.90 | 25.11M |
| 10/21/2025 | $5.85 | $5.97 | $5.82 | $5.92 | 38.05M |
| 10/20/2025 | $5.87 | $5.90 | $5.82 | $5.84 | 26.40M |