600398.SS600398.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.18 | $6.22 | $6.14 | $6.15 | 28.20M |
| 1/14/2026 | $6.24 | $6.30 | $6.14 | $6.19 | 44.89M |
| 1/13/2026 | $6.30 | $6.33 | $6.21 | $6.22 | 40.74M |
| 1/12/2026 | $6.15 | $6.40 | $6.12 | $6.32 | 77.59M |
| 1/9/2026 | $6.13 | $6.16 | $6.10 | $6.15 | 24.10M |
| 1/8/2026 | $6.10 | $6.14 | $6.07 | $6.13 | 18.15M |
| 1/7/2026 | $6.16 | $6.17 | $6.10 | $6.10 | 26.38M |
| 1/6/2026 | $6.07 | $6.19 | $6.05 | $6.17 | 43.04M |
| 1/5/2026 | $6.05 | $6.08 | $5.98 | $6.06 | 31.54M |
| 12/31/2025 | $6.14 | $6.20 | $6.02 | $6.05 | 59.55M |
| 12/30/2025 | $6.19 | $6.19 | $6.12 | $6.13 | 28.78M |
| 12/29/2025 | $6.12 | $6.34 | $6.11 | $6.17 | 70.91M |
| 12/26/2025 | $6.16 | $6.18 | $6.10 | $6.12 | 23.85M |
| 12/25/2025 | $6.11 | $6.18 | $6.11 | $6.17 | 18.98M |
| 12/24/2025 | $6.12 | $6.14 | $6.08 | $6.12 | 21.70M |
| 12/23/2025 | $6.18 | $6.19 | $6.12 | $6.12 | 24.85M |
| 12/22/2025 | $6.27 | $6.27 | $6.18 | $6.18 | 29.12M |
| 12/19/2025 | $6.23 | $6.30 | $6.19 | $6.27 | 40.07M |
| 12/18/2025 | $6.22 | $6.30 | $6.19 | $6.23 | 32.31M |
| 12/17/2025 | $6.20 | $6.26 | $6.14 | $6.24 | 28.87M |
| 12/16/2025 | $6.14 | $6.23 | $6.12 | $6.20 | 34.10M |
| 12/15/2025 | $6.11 | $6.17 | $6.07 | $6.14 | 28.48M |
| 12/12/2025 | $6.11 | $6.14 | $6.05 | $6.12 | 38.28M |
| 12/11/2025 | $6.12 | $6.13 | $6.06 | $6.10 | 24.12M |
| 12/10/2025 | $6.11 | $6.13 | $6.09 | $6.12 | 16.54M |
| 12/9/2025 | $6.18 | $6.19 | $6.11 | $6.11 | 24.69M |
| 12/8/2025 | $6.26 | $6.30 | $6.18 | $6.19 | 28.42M |
| 12/5/2025 | $6.17 | $6.32 | $6.15 | $6.27 | 39.38M |
| 12/4/2025 | $6.18 | $6.21 | $6.13 | $6.18 | 21.39M |
| 12/3/2025 | $6.21 | $6.22 | $6.15 | $6.18 | 18.42M |
| 12/2/2025 | $6.19 | $6.24 | $6.17 | $6.20 | 22.52M |
| 12/1/2025 | $6.16 | $6.21 | $6.13 | $6.19 | 32.00M |
| 11/28/2025 | $6.12 | $6.17 | $6.07 | $6.16 | 21.01M |
| 11/27/2025 | $6.12 | $6.20 | $6.10 | $6.12 | 30.35M |
| 11/26/2025 | $6.09 | $6.14 | $6.06 | $6.12 | 31.92M |
| 11/25/2025 | $6.12 | $6.14 | $6.05 | $6.09 | 33.27M |
| 11/24/2025 | $6.29 | $6.31 | $6.11 | $6.11 | 63.40M |
| 11/21/2025 | $6.33 | $6.37 | $6.24 | $6.28 | 30.34M |
| 11/20/2025 | $6.27 | $6.39 | $6.26 | $6.36 | 34.84M |
| 11/19/2025 | $6.25 | $6.31 | $6.24 | $6.26 | 16.08M |
| 11/18/2025 | $6.30 | $6.34 | $6.24 | $6.27 | 24.17M |
| 11/17/2025 | $6.38 | $6.38 | $6.27 | $6.32 | 31.63M |
| 11/14/2025 | $6.41 | $6.47 | $6.38 | $6.38 | 30.97M |
| 11/13/2025 | $6.42 | $6.44 | $6.35 | $6.42 | 28.99M |
| 11/12/2025 | $6.30 | $6.49 | $6.30 | $6.41 | 54.35M |
| 11/11/2025 | $6.35 | $6.36 | $6.26 | $6.31 | 37.97M |
| 11/10/2025 | $6.24 | $6.35 | $6.22 | $6.35 | 55.97M |
| 11/7/2025 | $6.23 | $6.26 | $6.21 | $6.22 | 24.75M |
| 11/6/2025 | $6.25 | $6.27 | $6.21 | $6.23 | 26.20M |
| 11/5/2025 | $6.21 | $6.28 | $6.19 | $6.25 | 38.43M |
| 11/4/2025 | $6.21 | $6.31 | $6.18 | $6.23 | 48.50M |
| 11/3/2025 | $6.20 | $6.22 | $6.17 | $6.21 | 29.26M |
| 10/31/2025 | $6.19 | $6.23 | $6.16 | $6.19 | 56.18M |
| 10/30/2025 | $6.19 | $6.24 | $6.15 | $6.16 | 28.89M |
| 10/29/2025 | $6.28 | $6.28 | $6.17 | $6.21 | 49.16M |
| 10/28/2025 | $6.29 | $6.31 | $6.27 | $6.28 | 26.67M |
| 10/27/2025 | $6.40 | $6.41 | $6.27 | $6.29 | 80.22M |
| 10/24/2025 | $6.48 | $6.54 | $6.37 | $6.39 | 34.47M |
| 10/23/2025 | $6.48 | $6.49 | $6.40 | $6.48 | 21.73M |
| 10/22/2025 | $6.50 | $6.55 | $6.47 | $6.48 | 18.50M |
| 10/21/2025 | $6.48 | $6.53 | $6.45 | $6.50 | 21.44M |
| 10/20/2025 | $6.58 | $6.59 | $6.42 | $6.48 | 35.33M |
| 10/17/2025 | $6.53 | $6.68 | $6.51 | $6.56 | 45.09M |